시장 데이터를 불러오는 중
전체 종목
FS Bancorp, Inc. - Common Stock 과거 주가
FS Bancorp, Inc. - Common Stock · FSBW · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FS Bancorp, Inc. - Common Stock · FSBW · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,018 | ₩59,339 | ₩58,750 | ₩59,031 | +0.02% | 1.6만 |
| 2026.10.08 | ₩58,991 | ₩59,995 | ₩58,750 | ₩59,326 | +0.57% | 2.5만 |
| 2026.10.07 | ₩58,951 | ₩59,727 | ₩58,349 | ₩59,072 | +0.20% | 4.6만 |
| 2026.10.06 | ₩59,286 | ₩59,942 | ₩58,831 | ₩59,045 | -0.41% | 1.9만 |
| 2026.10.05 | ₩59,620 | ₩59,661 | ₩58,469 | ₩59,473 | -0.25% | 3.2만 |
| 2026.10.02 | ₩59,259 | ₩59,620 | ₩58,630 | ₩59,339 | +0.14% | 1.9만 |
| 2026.10.01 | ₩58,081 | ₩59,272 | ₩57,666 | ₩58,911 | +1.43% | 4.9만 |
| 2026.09.30 | ₩58,817 | ₩58,938 | ₩57,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,947 |
| -1.48% |
| 3.9만 |
| 2026.09.29 | ₩59,567 | ₩59,567 | ₩58,108 | ₩58,670 | -1.51% | 2.4만 |
|---|
| 2026.09.28 | ₩59,420 | ₩59,527 | ₩58,844 | ₩59,527 | +0.18% | 3.1만 |
|---|
| 2026.09.25 | ₩59,085 | ₩59,674 | ₩58,697 | ₩59,138 | +0.09% | 2.7만 |
|---|
| 2026.09.24 | ₩58,375 | ₩59,674 | ₩58,375 | ₩59,246 | +1.49% | 2만 |
|---|
| 2026.09.23 | ₩59,326 | ₩59,379 | ₩58,148 | ₩58,175 | -1.94% | 4.6만 |
|---|
| 2026.09.22 | ₩58,523 | ₩59,527 | ₩58,175 | ₩58,911 | +0.66% | 2.3만 |
|---|
| 2026.09.21 | ₩59,138 | ₩59,138 | ₩57,867 | ₩58,201 | -1.58% | 2.4만 |
|---|
| 2026.09.18 | ₩58,911 | ₩59,379 | ₩58,496 | ₩58,724 | -0.32% | 8.6만 |
|---|
| 2026.09.17 | ₩60,276 | ₩60,276 | ₩59,125 | ₩59,353 | -1.53% | 2.7만 |
|---|
| 2026.09.16 | ₩59,768 | ₩59,835 | ₩58,898 | ₩59,527 | -0.40% | 2.6만 |
|---|
| 2026.09.15 | ₩59,138 | ₩59,580 | ₩58,576 | ₩59,540 | +0.68% | 3만 |
|---|
| 2026.09.14 | ₩58,188 | ₩59,098 | ₩58,175 | ₩58,670 | +0.83% | 3.5만 |
|---|
| 2026.09.11 | ₩58,603 | ₩58,764 | ₩57,425 | ₩57,961 | -1.10% | 2.3만 |
|---|
| 2026.09.10 | ₩57,853 | ₩58,590 | ₩57,653 | ₩58,108 | +0.44% | 1.8만 |
|---|
| 2026.09.09 | ₩57,666 | ₩58,228 | ₩57,331 | ₩58,228 | +0.97% | 2.7만 |
|---|
| 2026.09.08 | ₩58,416 | ₩58,416 | ₩57,291 | ₩57,666 | -1.28% | 1.9만 |
|---|
| 2026.09.04 | ₩57,800 | ₩58,898 | ₩57,546 | ₩58,737 | +1.62% | 1.5만 |
|---|
| 2026.09.03 | ₩58,121 | ₩58,148 | ₩57,894 | ₩58,108 | -0.02% | 1.6만 |
|---|
| 2026.09.02 | ₩58,161 | ₩58,349 | ₩57,184 | ₩57,706 | -0.78% | 2.5만 |
|---|
| 2026.09.01 | ₩57,198 | ₩57,198 | ₩56,649 | ₩56,796 | -0.70% | 1.8만 |
|---|
| 2026.08.31 | ₩57,572 | ₩57,987 | ₩56,622 | ₩56,622 | -1.65% | 2.5만 |
|---|
| 2026.08.28 | ₩57,224 | ₩58,242 | ₩57,104 | ₩57,358 | +0.23% | 2.5만 |
|---|
| 2026.08.27 | ₩56,301 | ₩57,438 | ₩56,301 | ₩57,157 | +1.52% | 1.8만 |
|---|
| 2026.08.26 | ₩56,997 | ₩57,947 | ₩56,689 | ₩56,689 | -0.54% | 3.1만 |
|---|
| 2026.08.25 | ₩57,372 | ₩57,947 | ₩56,394 | ₩57,198 | -0.30% | 2.3만 |
|---|
| 2026.08.24 | ₩56,836 | ₩58,041 | ₩56,368 | ₩57,479 | +1.13% | 2.5만 |
|---|
| 2026.08.21 | ₩57,024 | ₩57,961 | ₩55,832 | ₩56,849 | -0.31% | 1.8만 |
|---|
| 2026.08.20 | ₩57,318 | ₩57,599 | ₩56,488 | ₩57,024 | -0.51% | 1.3만 |
|---|
| 2026.08.19 | ₩58,121 | ₩58,282 | ₩57,318 | ₩57,318 | -1.38% | 2.1만 |
|---|
| 2026.08.18 | ₩57,345 | ₩57,840 | ₩57,224 | ₩57,840 | +0.86% | 1.1만 |
|---|
| 2026.08.17 | ₩58,135 | ₩58,161 | ₩56,890 | ₩57,385 | -1.29% | 1.3만 |
|---|
| 2026.08.14 | ₩58,389 | ₩58,884 | ₩57,894 | ₩58,201 | -0.32% | 1.3만 |
|---|
| 2026.08.13 | ₩58,898 | ₩58,898 | ₩57,894 | ₩58,764 | -0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩58,081 | ₩58,616 | ₩57,452 | ₩58,616 | +0.92% | 2.2만 |
|---|
| 2026.08.11 | ₩57,278 | ₩58,108 | ₩57,198 | ₩58,094 | +1.43% | 1.8만 |
|---|
| 2026.08.10 | ₩56,983 | ₩57,452 | ₩56,515 | ₩57,037 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩57,425 | ₩58,014 | ₩56,849 | ₩57,639 | +0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩58,643 | ₩58,643 | ₩57,372 | ₩57,920 | -1.23% | 1.6만 |
|---|
| 2026.08.05 | ₩57,934 | ₩58,215 | ₩56,702 | ₩58,188 | +0.44% | 2만 |
|---|
| 2026.08.04 | ₩56,555 | ₩57,612 | ₩56,555 | ₩57,546 | +1.75% | 2.8만 |
|---|
| 2026.08.03 | ₩57,907 | ₩58,242 | ₩56,555 | ₩56,568 | -2.31% | 3.6만 |
|---|
| 2026.07.31 | ₩56,997 | ₩57,720 | ₩56,689 | ₩57,438 | +0.78% | 1.6만 |
|---|
| 2026.07.30 | ₩58,509 | ₩58,898 | ₩56,903 | ₩57,358 | -1.97% | 2만 |
|---|
| 2026.07.29 | ₩58,295 | ₩59,045 | ₩57,706 | ₩58,844 | +0.94% | 1.8만 |
|---|
| 2026.07.28 | ₩58,148 | ₩59,072 | ₩57,706 | ₩58,429 | +0.48% | 2만 |
|---|
| 2026.07.27 | ₩58,362 | ₩58,563 | ₩57,184 | ₩58,201 | -0.28% | 2.3만 |
|---|
| 2026.07.24 | ₩58,750 | ₩58,991 | ₩56,542 | ₩58,375 | -0.64% | 1.7만 |
|---|
| 2026.07.23 | ₩56,622 | ₩58,309 | ₩56,555 | ₩58,309 | +2.98% | 2.8만 |
|---|
| 2026.07.22 | ₩56,609 | ₩57,559 | ₩55,551 | ₩57,559 | +1.68% | 3.8만 |
|---|
| 2026.07.21 | ₩56,809 | ₩58,964 | ₩56,809 | ₩58,951 | +3.77% | 3.7만 |
|---|
| 2026.07.20 | ₩58,242 | ₩58,322 | ₩57,224 | ₩57,586 | -1.13% | 9.6천 |
|---|
| 2026.07.17 | ₩60,035 | ₩61,374 | ₩58,496 | ₩58,938 | -1.83% | 1.6만 |
|---|
| 2026.07.16 | ₩58,228 | ₩60,825 | ₩58,228 | ₩60,598 | +4.07% | 2.4만 |
|---|
| 2026.07.15 | ₩59,406 | ₩59,540 | ₩57,840 | ₩58,188 | -2.05% | 1.9만 |
|---|
| 2026.07.14 | ₩57,987 | ₩59,165 | ₩57,853 | ₩57,907 | -0.14% | 1.1만 |
|---|
| 2026.07.13 | ₩58,483 | ₩58,871 | ₩57,024 | ₩57,452 | -1.76% | 1.6만 |
|---|
| 2026.07.10 | ₩57,987 | ₩58,014 | ₩57,278 | ₩57,733 | -0.44% | 1.3만 |
|---|
| 2026.07.09 | ₩57,224 | ₩57,224 | ₩56,849 | ₩57,171 | -0.09% | 5.1천 |
|---|
| 2026.07.08 | ₩54,882 | ₩58,710 | ₩54,882 | ₩57,131 | +4.10% | 2.1만 |
|---|
| 2026.07.07 | ₩58,991 | ₩59,112 | ₩57,398 | ₩57,398 | -2.70% | 1.2만 |
|---|
| 2026.07.06 | ₩58,362 | ₩58,991 | ₩56,046 | ₩58,991 | +1.08% | 2.3만 |
|---|
| 2026.07.02 | ₩59,915 | ₩59,955 | ₩58,603 | ₩58,790 | -1.88% | 2.4만 |
|---|
| 2026.07.01 | ₩58,228 | ₩60,089 | ₩58,228 | ₩59,353 | +1.93% | 1.7만 |
|---|
| 2026.06.30 | ₩57,331 | ₩58,094 | ₩57,331 | ₩58,094 | +1.33% | 1.3만 |
|---|
| 2026.06.29 | ₩57,612 | ₩57,974 | ₩56,207 | ₩57,773 | +0.28% | 1.4만 |
|---|
| 2026.06.26 | ₩57,278 | ₩58,001 | ₩56,675 | ₩57,853 | +1.00% | 13만 |
|---|
| 2026.06.25 | ₩57,679 | ₩57,679 | ₩56,435 | ₩57,157 | -0.91% | 1.3만 |
|---|
| 2026.06.24 | ₩56,809 | ₩57,786 | ₩56,756 | ₩57,572 | +1.34% | 1.9만 |
|---|
| 2026.06.23 | ₩56,220 | ₩56,729 | ₩54,534 | ₩56,675 | +0.81% | 2.8만 |
|---|
| 2026.06.22 | ₩55,417 | ₩55,953 | ₩54,989 | ₩55,953 | +0.97% | 1.8만 |
|---|
| 2026.06.18 | ₩56,073 | ₩56,073 | ₩55,096 | ₩55,805 | -0.48% | 2.9만 |
|---|
| 2026.06.17 | ₩56,087 | ₩56,582 | ₩54,708 | ₩55,123 | -1.72% | 1.8만 |
|---|
| 2026.06.16 | ₩55,564 | ₩56,501 | ₩55,524 | ₩55,979 | +0.75% | 1.3만 |
|---|
| 2026.06.15 | ₩57,171 | ₩57,171 | ₩55,136 | ₩55,350 | -3.18% | 1.2만 |
|---|
| 2026.06.12 | ₩56,220 | ₩57,559 | ₩56,220 | ₩57,117 | +1.60% | 8.5천 |
|---|
| 2026.06.11 | ₩58,148 | ₩58,148 | ₩56,234 | ₩56,756 | -2.39% | 1.3만 |
|---|
| 2026.06.10 | ₩56,247 | ₩57,934 | ₩56,220 | ₩57,586 | +2.38% | 2.3만 |
|---|
| 2026.06.09 | ₩55,685 | ₩56,020 | ₩55,417 | ₩55,886 | +0.36% | 1.7만 |
|---|
| 2026.06.08 | ₩54,467 | ₩55,109 | ₩54,413 | ₩54,413 | -0.10% | 1.1만 |
|---|
| 2026.06.05 | ₩53,557 | ₩55,377 | ₩53,530 | ₩54,735 | +2.20% | 2.2만 |
|---|
| 2026.06.04 | ₩52,834 | ₩54,038 | ₩52,553 | ₩53,664 | +1.57% | 1.5만 |
|---|
| 2026.06.03 | ₩53,008 | ₩53,182 | ₩52,205 | ₩52,312 | -1.31% | 1.9만 |
|---|
| 2026.06.02 | ₩54,534 | ₩54,681 | ₩53,905 | ₩53,905 | -1.15% | 9.5천 |
|---|
| 2026.06.01 | ₩54,507 | ₩54,748 | ₩54,507 | ₩54,507 | 0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩55,083 | ₩55,685 | ₩54,494 | ₩54,494 | -1.07% | 8.2천 |
|---|
| 2026.05.28 | ₩54,989 | ₩55,631 | ₩54,989 | ₩55,631 | +1.17% | 1만 |
|---|
| 2026.05.27 | ₩54,949 | ₩55,270 | ₩54,735 | ₩55,270 | +0.58% | 8.4천 |
|---|
| 2026.05.26 | ₩55,176 | ₩55,176 | ₩54,279 | ₩54,413 | -1.38% | 8.3천 |
|---|
| 2026.05.22 | ₩55,685 | ₩55,685 | ₩53,222 | ₩54,882 | -1.44% | 1.1만 |
|---|
| 2026.05.21 | ₩53,409 | ₩55,203 | ₩53,409 | ₩55,163 | +3.28% | 1.3만 |
|---|
| 2026.05.20 | ₩54,346 | ₩54,561 | ₩53,570 | ₩53,851 | -0.91% | 1.2만 |
|---|
| 2026.05.19 | ₩53,008 | ₩53,985 | ₩53,008 | ₩53,142 | +0.25% | 8.4천 |
|---|
| 2026.05.18 | ₩53,168 | ₩53,195 | ₩53,075 | ₩53,088 | -0.15% | 7.1천 |
|---|
| 2026.05.15 | ₩53,249 | ₩53,583 | ₩53,008 | ₩53,008 | -0.45% | 1.2만 |
|---|
| 2026.05.14 | ₩54,360 | ₩54,360 | ₩53,677 | ₩53,677 | -1.26% | 7.6천 |
|---|
| 2026.05.13 | ₩53,409 | ₩53,771 | ₩53,021 | ₩53,583 | +0.33% | 1.1만 |
|---|
| 2026.05.12 | ₩53,490 | ₩54,413 | ₩53,356 | ₩53,503 | +0.03% | 9.9천 |
|---|
| 2026.05.11 | ₩54,360 | ₩54,360 | ₩53,289 | ₩53,490 | -1.60% | 9.9천 |
|---|
| 2026.05.08 | ₩55,016 | ₩55,471 | ₩53,878 | ₩54,761 | -0.46% | 7.8천 |
|---|
| 2026.05.07 | ₩55,230 | ₩55,765 | ₩54,627 | ₩55,297 | +0.12% | 1.4만 |
|---|
| 2026.05.06 | ₩54,400 | ₩55,926 | ₩54,306 | ₩55,377 | +1.80% | 1.5만 |
|---|
| 2026.05.05 | ₩54,212 | ₩54,413 | ₩54,212 | ₩54,413 | +0.37% | 6.1천 |
|---|
| 2026.05.04 | ₩54,320 | ₩54,320 | ₩52,874 | ₩53,945 | -0.69% | 1.1만 |
|---|
| 2026.05.01 | ₩54,320 | ₩54,989 | ₩54,320 | ₩54,601 | +0.52% | 1.1만 |
|---|
| 2026.04.30 | ₩54,949 | ₩56,595 | ₩54,400 | ₩54,400 | -1.00% | 7.9천 |
|---|
| 2026.04.29 | ₩55,605 | ₩56,180 | ₩54,855 | ₩55,564 | -0.07% | 8.7천 |
|---|
| 2026.04.28 | ₩55,069 | ₩56,622 | ₩55,069 | ₩56,194 | +2.04% | 1.1만 |
|---|
| 2026.04.27 | ₩55,230 | ₩56,060 | ₩54,949 | ₩55,069 | -0.29% | 3.9만 |
|---|
| 2026.04.24 | ₩54,507 | ₩56,153 | ₩54,453 | ₩55,538 | +1.89% | 6.4천 |
|---|
| 2026.04.23 | ₩55,564 | ₩56,635 | ₩54,882 | ₩54,882 | -1.23% | 8.2만 |
|---|
| 2026.04.22 | ₩55,136 | ₩55,886 | ₩55,136 | ₩55,417 | +0.51% | 3.7만 |
|---|
| 2026.04.21 | ₩55,591 | ₩55,779 | ₩55,431 | ₩55,618 | +0.05% | 1.4만 |
|---|
| 2026.04.20 | ₩55,899 | ₩56,247 | ₩55,725 | ₩55,846 | -0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩54,306 | ₩55,083 | ₩54,306 | ₩54,721 | +0.76% | 8천 |
|---|
| 2026.04.16 | ₩53,289 | ₩53,717 | ₩52,887 | ₩53,717 | +0.80% | 8.4천 |
|---|
| 2026.04.15 | ₩53,985 | ₩54,266 | ₩53,262 | ₩53,664 | -0.60% | 7.7천 |
|---|
| 2026.04.14 | ₩54,253 | ₩54,387 | ₩53,945 | ₩54,105 | -0.27% | 6.6천 |
|---|
| 2026.04.13 | ₩54,333 | ₩54,882 | ₩54,172 | ₩54,654 | +0.59% | 1.3만 |
|---|
| 2026.04.10 | ₩55,230 | ₩55,230 | ₩54,119 | ₩54,413 | -1.48% | 5.9천 |
|---|
| 2026.04.09 | ₩53,744 | ₩55,564 | ₩53,744 | ₩55,524 | +3.31% | 1.7만 |
|---|
| 2026.04.08 | ₩53,864 | ₩54,828 | ₩53,516 | ₩54,253 | +0.72% | 1.7만 |
|---|
| 2026.04.07 | ₩53,101 | ₩53,463 | ₩52,285 | ₩52,740 | -0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩52,298 | ₩53,449 | ₩50,411 | ₩52,887 | +1.13% | 6.5천 |
|---|
| 2026.04.02 | ₩51,361 | ₩53,155 | ₩51,361 | ₩52,713 | +2.63% | 9.1천 |
|---|
| 2026.04.01 | ₩51,468 | ₩52,566 | ₩50,384 | ₩51,696 | +0.44% | 1만 |
|---|
| 2026.03.31 | ₩53,101 | ₩53,329 | ₩51,241 | ₩51,656 | -2.72% | 1.2만 |
|---|
| 2026.03.30 | ₩51,040 | ₩52,727 | ₩51,040 | ₩52,338 | +2.54% | 1.4만 |
|---|
| 2026.03.27 | ₩51,575 | ₩51,575 | ₩50,050 | ₩51,040 | -1.04% | 1.2만 |
|---|
| 2026.03.26 | ₩52,151 | ₩53,235 | ₩51,790 | ₩52,044 | -0.21% | 5천 |
|---|
| 2026.03.25 | ₩53,088 | ₩53,516 | ₩51,803 | ₩52,405 | -1.29% | 1만 |
|---|
| 2026.03.24 | ₩52,687 | ₩53,530 | ₩51,602 | ₩52,472 | -0.41% | 1.1만 |
|---|
| 2026.03.23 | ₩50,505 | ₩53,383 | ₩50,505 | ₩53,383 | +5.70% | 1.6만 |
|---|
| 2026.03.20 | ₩50,464 | ₩51,174 | ₩49,072 | ₩49,581 | -1.75% | 3.7만 |
|---|
| 2026.03.19 | ₩50,598 | ₩51,268 | ₩50,210 | ₩50,464 | -0.26% | 1만 |
|---|
| 2026.03.18 | ₩50,638 | ₩51,254 | ₩50,197 | ₩50,505 | -0.26% | 1.8만 |
|---|
| 2026.03.17 | ₩51,629 | ₩52,071 | ₩51,268 | ₩51,268 | -0.70% | 1.6만 |
|---|
| 2026.03.16 | ₩51,254 | ₩52,205 | ₩50,799 | ₩52,205 | +1.85% | 8.2천 |
|---|
| 2026.03.13 | ₩53,449 | ₩53,476 | ₩50,879 | ₩51,254 | -4.11% | 1.3만 |
|---|
| 2026.03.12 | ₩51,027 | ₩52,740 | ₩50,732 | ₩52,526 | +2.94% | 1.1만 |
|---|
| 2026.03.11 | ₩51,990 | ₩52,258 | ₩51,575 | ₩51,763 | -0.44% | 8.8천 |
|---|
| 2026.03.10 | ₩52,687 | ₩53,356 | ₩51,937 | ₩52,325 | -0.69% | 1.3만 |
|---|
| 2026.03.09 | ₩52,044 | ₩53,637 | ₩50,719 | ₩52,807 | +1.47% | 1.5만 |
|---|
| 2026.03.06 | ₩52,272 | ₩52,820 | ₩51,642 | ₩52,820 | +1.05% | 1.7만 |
|---|
| 2026.03.05 | ₩54,212 | ₩54,212 | ₩52,218 | ₩53,275 | -1.73% | 1만 |
|---|
| 2026.03.04 | ₩53,664 | ₩54,842 | ₩53,664 | ₩54,306 | +1.20% | 1.5만 |
|---|
| 2026.03.03 | ₩53,008 | ₩54,453 | ₩52,887 | ₩53,704 | +1.31% | 1.1만 |
|---|
| 2026.03.02 | ₩52,874 | ₩54,467 | ₩52,874 | ₩53,664 | +1.49% | 1.2만 |
|---|
| 2026.02.27 | ₩54,413 | ₩54,882 | ₩52,887 | ₩52,887 | -2.80% | 2만 |
|---|
| 2026.02.26 | ₩55,136 | ₩55,591 | ₩53,677 | ₩55,056 | -0.15% | 1.3만 |
|---|
| 2026.02.25 | ₩54,453 | ₩55,230 | ₩54,453 | ₩55,230 | +1.43% | 5.2천 |
|---|
| 2026.02.24 | ₩54,614 | ₩54,614 | ₩54,587 | ₩54,587 | -0.05% | 4.4천 |
|---|
| 2026.02.23 | ₩55,712 | ₩56,060 | ₩54,601 | ₩54,601 | -1.99% | 1.6만 |
|---|
| 2026.02.20 | ₩56,207 | ₩56,595 | ₩56,073 | ₩56,073 | -0.24% | 6.2천 |
|---|
| 2026.02.19 | ₩55,725 | ₩56,180 | ₩55,551 | ₩56,180 | +0.82% | 7.6천 |
|---|
| 2026.02.18 | ₩55,792 | ₩56,501 | ₩55,605 | ₩55,605 | -0.34% | 8천 |
|---|
| 2026.02.17 | ₩56,327 | ₩56,662 | ₩55,738 | ₩55,792 | -0.95% | 8.3천 |
|---|
| 2026.02.13 | ₩56,087 | ₩56,769 | ₩56,087 | ₩56,327 | +0.43% | 4.9천 |
|---|
| 2026.02.12 | ₩56,341 | ₩56,341 | ₩55,417 | ₩56,287 | -0.10% | 9.1천 |
|---|
| 2026.02.11 | ₩56,113 | ₩56,448 | ₩55,832 | ₩55,832 | -0.50% | 8.4천 |
|---|
| 2026.02.10 | ₩56,689 | ₩56,689 | ₩55,645 | ₩55,645 | -1.84% | 1.2만 |
|---|
| 2026.02.09 | ₩56,287 | ₩56,609 | ₩55,029 | ₩55,792 | -0.88% | 8.3천 |
|---|
| 2026.02.06 | ₩57,559 | ₩57,559 | ₩56,595 | ₩56,595 | -1.67% | 1.1만 |
|---|
| 2026.02.05 | ₩56,957 | ₩58,603 | ₩56,916 | ₩57,693 | +1.29% | 7.8천 |
|---|
| 2026.02.04 | ₩55,498 | ₩57,760 | ₩55,498 | ₩56,849 | +2.44% | 7.1천 |
|---|
| 2026.02.03 | ₩57,198 | ₩57,198 | ₩56,046 | ₩56,970 | -0.40% | 8.5천 |
|---|
| 2026.02.02 | ₩55,725 | ₩58,228 | ₩55,725 | ₩57,198 | +2.64% | 1.5만 |
|---|
| 2026.01.30 | ₩54,654 | ₩57,104 | ₩54,614 | ₩56,194 | +2.82% | 1.8만 |
|---|
| 2026.01.29 | ₩52,861 | ₩55,136 | ₩52,861 | ₩55,136 | +4.30% | 1.1만 |
|---|
| 2026.01.28 | ₩53,677 | ₩53,677 | ₩52,874 | ₩53,035 | -1.20% | 1.2만 |
|---|
| 2026.01.27 | ₩54,735 | ₩55,216 | ₩54,132 | ₩54,186 | -1.00% | 6.1천 |
|---|
| 2026.01.26 | ₩55,538 | ₩56,100 | ₩54,882 | ₩54,882 | -1.18% | 1.1만 |
|---|
| 2026.01.23 | ₩55,939 | ₩56,421 | ₩55,618 | ₩55,618 | -0.57% | 6.9천 |
|---|
| 2026.01.22 | ₩56,421 | ₩58,442 | ₩56,421 | ₩58,442 | +3.58% | 1.3만 |
|---|
| 2026.01.21 | ₩56,220 | ₩58,148 | ₩56,167 | ₩58,135 | +3.40% | 1.6만 |
|---|
| 2026.01.20 | ₩55,163 | ₩56,742 | ₩55,163 | ₩55,672 | +0.92% | 1만 |
|---|
| 2026.01.16 | ₩56,247 | ₩56,301 | ₩55,912 | ₩56,220 | -0.05% | 8.8천 |
|---|
| 2026.01.15 | ₩55,431 | ₩56,568 | ₩55,136 | ₩56,568 | +2.05% | 8.8천 |
|---|
| 2026.01.14 | ₩54,694 | ₩55,698 | ₩54,694 | ₩55,698 | +1.84% | 6.9천 |
|---|
| 2026.01.13 | ₩54,668 | ₩55,109 | ₩54,668 | ₩54,828 | +0.29% | 5.9천 |
|---|
| 2026.01.12 | ₩55,243 | ₩55,511 | ₩54,788 | ₩55,511 | +0.48% | 5.3천 |
|---|
| 2026.01.09 | ₩55,752 | ₩57,559 | ₩55,203 | ₩55,631 | -0.22% | 1.4만 |
|---|
| 2026.01.08 | ₩55,819 | ₩56,087 | ₩55,819 | ₩56,006 | +0.34% | 5천 |
|---|
| 2026.01.07 | ₩54,520 | ₩54,708 | ₩54,306 | ₩54,306 | -0.39% | 5.7천 |
|---|
| 2026.01.06 | ₩54,654 | ₩54,895 | ₩54,172 | ₩54,654 | 0.00% | 1.5만 |
|---|
| 2026.01.05 | ₩55,618 | ₩55,886 | ₩54,534 | ₩55,083 | -0.96% | 7.9천 |
|---|
| 2026.01.02 | ₩55,123 | ₩55,123 | ₩54,212 | ₩54,681 | -0.80% | 5.6천 |
|---|
| 2025.12.31 | ₩55,605 | ₩55,805 | ₩54,922 | ₩55,109 | -0.89% | 7.8천 |
|---|
| 2025.12.30 | ₩55,846 | ₩56,033 | ₩55,283 | ₩55,364 | -0.86% | 5.1천 |
|---|
| 2025.12.29 | ₩56,020 | ₩56,113 | ₩55,725 | ₩56,113 | +0.17% | 5.5천 |
|---|
| 2025.12.26 | ₩56,609 | ₩56,903 | ₩56,448 | ₩56,448 | -0.28% | 4.7천 |
|---|
| 2025.12.24 | ₩57,064 | ₩57,144 | ₩56,194 | ₩56,435 | -1.10% | 7.9천 |
|---|
| 2025.12.23 | ₩56,394 | ₩57,800 | ₩56,394 | ₩56,528 | +0.24% | 8천 |
|---|
| 2025.12.22 | ₩57,853 | ₩58,001 | ₩56,689 | ₩56,729 | -1.94% | 1.1만 |
|---|
| 2025.12.19 | ₩58,536 | ₩58,536 | ₩57,385 | ₩57,853 | -1.17% | 3.7만 |
|---|
| 2025.12.18 | ₩58,630 | ₩58,991 | ₩58,108 | ₩58,630 | 0.00% | 1.6만 |
|---|
| 2025.12.17 | ₩58,657 | ₩58,911 | ₩56,622 | ₩58,657 | 0.00% | 1.3만 |
|---|
| 2025.12.16 | ₩58,442 | ₩59,192 | ₩57,961 | ₩58,737 | +0.50% | 1.8만 |
|---|
| 2025.12.15 | ₩57,920 | ₩58,456 | ₩57,090 | ₩58,041 | +0.21% | 1.3만 |
|---|
| 2025.12.12 | ₩57,331 | ₩57,853 | ₩57,331 | ₩57,479 | +0.26% | 1.3만 |
|---|
| 2025.12.11 | ₩56,849 | ₩57,880 | ₩56,796 | ₩57,064 | +0.38% | 1.6만 |
|---|
| 2025.12.10 | ₩54,922 | ₩57,599 | ₩54,922 | ₩56,957 | +3.70% | 3만 |
|---|
| 2025.12.09 | ₩54,855 | ₩55,136 | ₩54,641 | ₩54,721 | -0.24% | 1.1만 |
|---|
| 2025.12.08 | ₩54,895 | ₩54,895 | ₩54,146 | ₩54,333 | -1.02% | 1.2만 |
|---|
| 2025.12.05 | ₩53,690 | ₩54,373 | ₩53,275 | ₩54,239 | +1.02% | 1.5만 |
|---|
| 2025.12.04 | ₩53,168 | ₩53,998 | ₩52,847 | ₩52,874 | -0.55% | 2만 |
|---|
| 2025.12.03 | ₩53,543 | ₩54,387 | ₩53,436 | ₩53,677 | +0.25% | 3.4만 |
|---|
| 2025.12.02 | ₩54,212 | ₩54,668 | ₩53,516 | ₩53,516 | -1.28% | 1.6만 |
|---|
| 2025.12.01 | ₩54,775 | ₩54,788 | ₩54,266 | ₩54,788 | +0.02% | 6.3천 |
|---|
| 2025.11.28 | ₩54,453 | ₩55,083 | ₩54,413 | ₩54,815 | +0.66% | 1.2만 |
|---|
| 2025.11.26 | ₩54,721 | ₩54,828 | ₩54,212 | ₩54,400 | -0.59% | 9.6천 |
|---|
| 2025.11.25 | ₩54,748 | ₩55,457 | ₩54,574 | ₩54,975 | +0.42% | 1.2만 |
|---|
| 2025.11.24 | ₩54,119 | ₩54,119 | ₩53,543 | ₩53,650 | -0.87% | 8.3천 |
|---|
| 2025.11.21 | ₩52,272 | ₩54,320 | ₩51,964 | ₩53,945 | +3.20% | 2.2만 |
|---|
| 2025.11.20 | ₩52,646 | ₩53,543 | ₩52,138 | ₩52,231 | -0.79% | 1.1만 |
|---|
| 2025.11.19 | ₩52,191 | ₩52,593 | ₩51,990 | ₩52,084 | -0.21% | 1.2만 |
|---|
| 2025.11.18 | ₩53,142 | ₩53,142 | ₩52,057 | ₩52,057 | -2.04% | 9.3천 |
|---|
| 2025.11.17 | ₩52,874 | ₩53,008 | ₩52,111 | ₩52,111 | -1.44% | 1.6만 |
|---|
| 2025.11.14 | ₩53,516 | ₩53,516 | ₩52,807 | ₩53,356 | -0.30% | 9.2천 |
|---|
| 2025.11.13 | ₩53,530 | ₩53,905 | ₩53,155 | ₩53,650 | +0.23% | 1.5만 |
|---|
| 2025.11.12 | ₩53,048 | ₩54,467 | ₩53,048 | ₩53,610 | +1.06% | 1.4만 |
|---|
| 2025.11.11 | ₩53,958 | ₩54,614 | ₩53,798 | ₩53,798 | -0.30% | 1.4만 |
|---|
| 2025.11.10 | ₩54,949 | ₩54,949 | ₩53,717 | ₩54,360 | -1.07% | 1.1만 |
|---|
| 2025.11.07 | ₩50,732 | ₩55,163 | ₩50,505 | ₩54,935 | +8.28% | 5만 |
|---|
| 2025.11.06 | ₩50,612 | ₩50,879 | ₩49,983 | ₩50,879 | +0.53% | 1.1만 |
|---|
| 2025.11.05 | ₩52,178 | ₩52,379 | ₩50,625 | ₩50,826 | -2.59% | 4.3만 |
|---|
| 2025.11.04 | ₩51,080 | ₩52,017 | ₩51,080 | ₩51,602 | +1.02% | 6.9천 |
|---|
| 2025.11.03 | ₩51,000 | ₩51,241 | ₩50,612 | ₩51,241 | +0.47% | 6.9천 |
|---|
| 2025.10.31 | ₩51,335 | ₩52,178 | ₩50,558 | ₩51,790 | +0.89% | 7.9천 |
|---|
| 2025.10.30 | ₩51,107 | ₩51,616 | ₩51,107 | ₩51,375 | +0.52% | 5천 |
|---|
| 2025.10.29 | ₩52,151 | ₩52,151 | ₩50,893 | ₩51,575 | -1.10% | 1.2만 |
|---|
| 2025.10.28 | ₩52,031 | ₩52,901 | ₩52,031 | ₩52,218 | +0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩52,687 | ₩54,253 | ₩51,790 | ₩52,218 | -0.89% | 9.2천 |
|---|
| 2025.10.24 | ₩52,794 | ₩52,794 | ₩51,910 | ₩52,687 | -0.20% | 4.9천 |
|---|
| 2025.10.23 | ₩52,245 | ₩52,553 | ₩51,950 | ₩52,084 | -0.31% | 8.3천 |
|---|
| 2025.10.22 | ₩51,750 | ₩53,945 | ₩51,750 | ₩53,142 | +2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩51,602 | ₩51,937 | ₩51,335 | ₩51,415 | -0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩50,558 | ₩51,950 | ₩50,558 | ₩51,924 | +2.70% | 1.3만 |
|---|
| 2025.10.17 | ₩50,050 | ₩50,933 | ₩50,050 | ₩50,438 | +0.78% | 1.1만 |
|---|
| 2025.10.16 | ₩50,545 | ₩50,705 | ₩49,996 | ₩50,050 | -0.98% | 1.7만 |
|---|
| 2025.10.15 | ₩52,191 | ₩52,191 | ₩50,826 | ₩51,549 | -1.23% | 1.1만 |
|---|
| 2025.10.14 | ₩50,638 | ₩52,446 | ₩50,491 | ₩52,138 | +2.96% | 1만 |
|---|
| 2025.10.13 | ₩51,134 | ₩51,482 | ₩50,665 | ₩51,308 | +0.34% | 1.4만 |
|---|
| 2025.10.10 | ₩51,843 | ₩52,379 | ₩50,197 | ₩50,304 | -2.97% | 1.5만 |
|---|