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 | ₩58,988 | ₩59,309 | ₩58,720 | ₩59,001 | +0.02% | 1.6만 |
| 2026.10.08 | ₩58,961 | ₩59,965 | ₩58,720 | ₩59,296 | +0.57% | 2.5만 |
| 2026.10.07 | ₩58,921 | ₩59,697 | ₩58,319 | ₩59,042 | +0.20% | 4.6만 |
| 2026.10.06 | ₩59,256 | ₩59,911 | ₩58,801 | ₩59,015 | -0.41% | 1.9만 |
| 2026.10.05 | ₩59,590 | ₩59,630 | ₩58,439 | ₩59,443 | -0.25% | 3.2만 |
| 2026.10.02 | ₩59,229 | ₩59,590 | ₩58,600 | ₩59,309 | +0.14% | 1.9만 |
| 2026.10.01 | ₩58,051 | ₩59,242 | ₩57,637 | ₩58,881 | +1.43% | 4.9만 |
| 2026.09.30 | ₩58,787 | ₩58,908 | ₩57,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,918 |
| -1.48% |
| 3.9만 |
| 2026.09.29 | ₩59,537 | ₩59,537 | ₩58,078 | ₩58,640 | -1.51% | 2.4만 |
|---|
| 2026.09.28 | ₩59,389 | ₩59,496 | ₩58,814 | ₩59,496 | +0.18% | 3.1만 |
|---|
| 2026.09.25 | ₩59,055 | ₩59,644 | ₩58,667 | ₩59,108 | +0.09% | 2.7만 |
|---|
| 2026.09.24 | ₩58,346 | ₩59,644 | ₩58,346 | ₩59,215 | +1.49% | 2만 |
|---|
| 2026.09.23 | ₩59,296 | ₩59,349 | ₩58,118 | ₩58,145 | -1.94% | 4.6만 |
|---|
| 2026.09.22 | ₩58,493 | ₩59,496 | ₩58,145 | ₩58,881 | +0.66% | 2.3만 |
|---|
| 2026.09.21 | ₩59,108 | ₩59,108 | ₩57,837 | ₩58,172 | -1.58% | 2.4만 |
|---|
| 2026.09.18 | ₩58,881 | ₩59,349 | ₩58,466 | ₩58,694 | -0.32% | 8.6만 |
|---|
| 2026.09.17 | ₩60,246 | ₩60,246 | ₩59,095 | ₩59,322 | -1.53% | 2.7만 |
|---|
| 2026.09.16 | ₩59,737 | ₩59,804 | ₩58,868 | ₩59,496 | -0.40% | 2.6만 |
|---|
| 2026.09.15 | ₩59,108 | ₩59,550 | ₩58,547 | ₩59,510 | +0.68% | 3만 |
|---|
| 2026.09.14 | ₩58,159 | ₩59,068 | ₩58,145 | ₩58,640 | +0.83% | 3.5만 |
|---|
| 2026.09.11 | ₩58,573 | ₩58,734 | ₩57,396 | ₩57,931 | -1.10% | 2.3만 |
|---|
| 2026.09.10 | ₩57,824 | ₩58,560 | ₩57,623 | ₩58,078 | +0.44% | 1.8만 |
|---|
| 2026.09.09 | ₩57,637 | ₩58,199 | ₩57,302 | ₩58,199 | +0.97% | 2.7만 |
|---|
| 2026.09.08 | ₩58,386 | ₩58,386 | ₩57,262 | ₩57,637 | -1.28% | 1.9만 |
|---|
| 2026.09.04 | ₩57,771 | ₩58,868 | ₩57,516 | ₩58,707 | +1.62% | 1.5만 |
|---|
| 2026.09.03 | ₩58,092 | ₩58,118 | ₩57,864 | ₩58,078 | -0.02% | 1.6만 |
|---|
| 2026.09.02 | ₩58,132 | ₩58,319 | ₩57,155 | ₩57,677 | -0.78% | 2.5만 |
|---|
| 2026.09.01 | ₩57,168 | ₩57,168 | ₩56,620 | ₩56,767 | -0.70% | 1.8만 |
|---|
| 2026.08.31 | ₩57,543 | ₩57,958 | ₩56,593 | ₩56,593 | -1.65% | 2.5만 |
|---|
| 2026.08.28 | ₩57,195 | ₩58,212 | ₩57,075 | ₩57,329 | +0.23% | 2.5만 |
|---|
| 2026.08.27 | ₩56,272 | ₩57,409 | ₩56,272 | ₩57,128 | +1.52% | 1.8만 |
|---|
| 2026.08.26 | ₩56,968 | ₩57,918 | ₩56,660 | ₩56,660 | -0.54% | 3.1만 |
|---|
| 2026.08.25 | ₩57,342 | ₩57,918 | ₩56,366 | ₩57,168 | -0.30% | 2.3만 |
|---|
| 2026.08.24 | ₩56,807 | ₩58,011 | ₩56,339 | ₩57,449 | +1.13% | 2.5만 |
|---|
| 2026.08.21 | ₩56,995 | ₩57,931 | ₩55,804 | ₩56,821 | -0.31% | 1.8만 |
|---|
| 2026.08.20 | ₩57,289 | ₩57,570 | ₩56,459 | ₩56,995 | -0.51% | 1.3만 |
|---|
| 2026.08.19 | ₩58,092 | ₩58,252 | ₩57,289 | ₩57,289 | -1.38% | 2.1만 |
|---|
| 2026.08.18 | ₩57,316 | ₩57,811 | ₩57,195 | ₩57,811 | +0.86% | 1.1만 |
|---|
| 2026.08.17 | ₩58,105 | ₩58,132 | ₩56,861 | ₩57,356 | -1.29% | 1.3만 |
|---|
| 2026.08.14 | ₩58,359 | ₩58,854 | ₩57,864 | ₩58,172 | -0.32% | 1.3만 |
|---|
| 2026.08.13 | ₩58,868 | ₩58,868 | ₩57,864 | ₩58,734 | -0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩58,051 | ₩58,587 | ₩57,423 | ₩58,587 | +0.92% | 2.2만 |
|---|
| 2026.08.11 | ₩57,249 | ₩58,078 | ₩57,168 | ₩58,065 | +1.43% | 1.8만 |
|---|
| 2026.08.10 | ₩56,954 | ₩57,423 | ₩56,486 | ₩57,008 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩57,396 | ₩57,985 | ₩56,821 | ₩57,610 | +0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩58,613 | ₩58,613 | ₩57,342 | ₩57,891 | -1.23% | 1.6만 |
|---|
| 2026.08.05 | ₩57,904 | ₩58,185 | ₩56,673 | ₩58,159 | +0.44% | 2만 |
|---|
| 2026.08.04 | ₩56,526 | ₩57,583 | ₩56,526 | ₩57,516 | +1.75% | 2.8만 |
|---|
| 2026.08.03 | ₩57,878 | ₩58,212 | ₩56,526 | ₩56,540 | -2.31% | 3.6만 |
|---|
| 2026.07.31 | ₩56,968 | ₩57,690 | ₩56,660 | ₩57,409 | +0.78% | 1.6만 |
|---|
| 2026.07.30 | ₩58,480 | ₩58,868 | ₩56,874 | ₩57,329 | -1.97% | 2만 |
|---|
| 2026.07.29 | ₩58,266 | ₩59,015 | ₩57,677 | ₩58,814 | +0.94% | 1.8만 |
|---|
| 2026.07.28 | ₩58,118 | ₩59,042 | ₩57,677 | ₩58,399 | +0.48% | 2만 |
|---|
| 2026.07.27 | ₩58,332 | ₩58,533 | ₩57,155 | ₩58,172 | -0.28% | 2.3만 |
|---|
| 2026.07.24 | ₩58,720 | ₩58,961 | ₩56,513 | ₩58,346 | -0.64% | 1.7만 |
|---|
| 2026.07.23 | ₩56,593 | ₩58,279 | ₩56,526 | ₩58,279 | +2.98% | 2.8만 |
|---|
| 2026.07.22 | ₩56,580 | ₩57,530 | ₩55,523 | ₩57,530 | +1.68% | 3.8만 |
|---|
| 2026.07.21 | ₩56,780 | ₩58,934 | ₩56,780 | ₩58,921 | +3.77% | 3.7만 |
|---|
| 2026.07.20 | ₩58,212 | ₩58,292 | ₩57,195 | ₩57,556 | -1.13% | 9.6천 |
|---|
| 2026.07.17 | ₩60,005 | ₩61,343 | ₩58,466 | ₩58,908 | -1.83% | 1.6만 |
|---|
| 2026.07.16 | ₩58,199 | ₩60,794 | ₩58,199 | ₩60,567 | +4.07% | 2.4만 |
|---|
| 2026.07.15 | ₩59,376 | ₩59,510 | ₩57,811 | ₩58,159 | -2.05% | 1.9만 |
|---|
| 2026.07.14 | ₩57,958 | ₩59,135 | ₩57,824 | ₩57,878 | -0.14% | 1.1만 |
|---|
| 2026.07.13 | ₩58,453 | ₩58,841 | ₩56,995 | ₩57,423 | -1.76% | 1.6만 |
|---|
| 2026.07.10 | ₩57,958 | ₩57,985 | ₩57,249 | ₩57,704 | -0.44% | 1.3만 |
|---|
| 2026.07.09 | ₩57,195 | ₩57,195 | ₩56,821 | ₩57,142 | -0.09% | 5.1천 |
|---|
| 2026.07.08 | ₩54,854 | ₩58,680 | ₩54,854 | ₩57,102 | +4.10% | 2.1만 |
|---|
| 2026.07.07 | ₩58,961 | ₩59,082 | ₩57,369 | ₩57,369 | -2.70% | 1.2만 |
|---|
| 2026.07.06 | ₩58,332 | ₩58,961 | ₩56,018 | ₩58,961 | +1.08% | 2.3만 |
|---|
| 2026.07.02 | ₩59,884 | ₩59,925 | ₩58,573 | ₩58,761 | -1.88% | 2.4만 |
|---|
| 2026.07.01 | ₩58,199 | ₩60,058 | ₩58,199 | ₩59,322 | +1.93% | 1.7만 |
|---|
| 2026.06.30 | ₩57,302 | ₩58,065 | ₩57,302 | ₩58,065 | +1.33% | 1.3만 |
|---|
| 2026.06.29 | ₩57,583 | ₩57,944 | ₩56,178 | ₩57,744 | +0.28% | 1.4만 |
|---|
| 2026.06.26 | ₩57,249 | ₩57,971 | ₩56,647 | ₩57,824 | +1.00% | 13만 |
|---|
| 2026.06.25 | ₩57,650 | ₩57,650 | ₩56,406 | ₩57,128 | -0.91% | 1.3만 |
|---|
| 2026.06.24 | ₩56,780 | ₩57,757 | ₩56,727 | ₩57,543 | +1.34% | 1.9만 |
|---|
| 2026.06.23 | ₩56,192 | ₩56,700 | ₩54,506 | ₩56,647 | +0.81% | 2.8만 |
|---|
| 2026.06.22 | ₩55,389 | ₩55,924 | ₩54,961 | ₩55,924 | +0.97% | 1.8만 |
|---|
| 2026.06.18 | ₩56,045 | ₩56,045 | ₩55,068 | ₩55,777 | -0.48% | 2.9만 |
|---|
| 2026.06.17 | ₩56,058 | ₩56,553 | ₩54,680 | ₩55,095 | -1.72% | 1.8만 |
|---|
| 2026.06.16 | ₩55,536 | ₩56,473 | ₩55,496 | ₩55,951 | +0.75% | 1.3만 |
|---|
| 2026.06.15 | ₩57,142 | ₩57,142 | ₩55,108 | ₩55,322 | -3.18% | 1.2만 |
|---|
| 2026.06.12 | ₩56,192 | ₩57,530 | ₩56,192 | ₩57,088 | +1.60% | 8.5천 |
|---|
| 2026.06.11 | ₩58,118 | ₩58,118 | ₩56,205 | ₩56,727 | -2.39% | 1.3만 |
|---|
| 2026.06.10 | ₩56,219 | ₩57,904 | ₩56,192 | ₩57,556 | +2.38% | 2.3만 |
|---|
| 2026.06.09 | ₩55,657 | ₩55,991 | ₩55,389 | ₩55,857 | +0.36% | 1.7만 |
|---|
| 2026.06.08 | ₩54,439 | ₩55,081 | ₩54,386 | ₩54,386 | -0.10% | 1.1만 |
|---|
| 2026.06.05 | ₩53,529 | ₩55,349 | ₩53,503 | ₩54,707 | +2.20% | 2.2만 |
|---|
| 2026.06.04 | ₩52,807 | ₩54,011 | ₩52,526 | ₩53,636 | +1.57% | 1.5만 |
|---|
| 2026.06.03 | ₩52,981 | ₩53,155 | ₩52,178 | ₩52,285 | -1.31% | 1.9만 |
|---|
| 2026.06.02 | ₩54,506 | ₩54,653 | ₩53,877 | ₩53,877 | -1.15% | 9.5천 |
|---|
| 2026.06.01 | ₩54,479 | ₩54,720 | ₩54,479 | ₩54,479 | 0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩55,055 | ₩55,657 | ₩54,466 | ₩54,466 | -1.07% | 8.2천 |
|---|
| 2026.05.28 | ₩54,961 | ₩55,603 | ₩54,961 | ₩55,603 | +1.17% | 1만 |
|---|
| 2026.05.27 | ₩54,921 | ₩55,242 | ₩54,707 | ₩55,242 | +0.58% | 8.4천 |
|---|
| 2026.05.26 | ₩55,148 | ₩55,148 | ₩54,252 | ₩54,386 | -1.38% | 8.3천 |
|---|
| 2026.05.22 | ₩55,657 | ₩55,657 | ₩53,195 | ₩54,854 | -1.44% | 1.1만 |
|---|
| 2026.05.21 | ₩53,382 | ₩55,175 | ₩53,382 | ₩55,135 | +3.28% | 1.3만 |
|---|
| 2026.05.20 | ₩54,319 | ₩54,533 | ₩53,543 | ₩53,824 | -0.91% | 1.2만 |
|---|
| 2026.05.19 | ₩52,981 | ₩53,958 | ₩52,981 | ₩53,115 | +0.25% | 8.4천 |
|---|
| 2026.05.18 | ₩53,141 | ₩53,168 | ₩53,048 | ₩53,061 | -0.15% | 7.1천 |
|---|
| 2026.05.15 | ₩53,222 | ₩53,556 | ₩52,981 | ₩52,981 | -0.45% | 1.2만 |
|---|
| 2026.05.14 | ₩54,332 | ₩54,332 | ₩53,650 | ₩53,650 | -1.26% | 7.6천 |
|---|
| 2026.05.13 | ₩53,382 | ₩53,743 | ₩52,994 | ₩53,556 | +0.33% | 1.1만 |
|---|
| 2026.05.12 | ₩53,462 | ₩54,386 | ₩53,329 | ₩53,476 | +0.03% | 9.9천 |
|---|
| 2026.05.11 | ₩54,332 | ₩54,332 | ₩53,262 | ₩53,462 | -1.60% | 9.9천 |
|---|
| 2026.05.08 | ₩54,988 | ₩55,443 | ₩53,850 | ₩54,733 | -0.46% | 7.8천 |
|---|
| 2026.05.07 | ₩55,202 | ₩55,737 | ₩54,600 | ₩55,269 | +0.12% | 1.4만 |
|---|
| 2026.05.06 | ₩54,372 | ₩55,897 | ₩54,279 | ₩55,349 | +1.80% | 1.5만 |
|---|
| 2026.05.05 | ₩54,185 | ₩54,386 | ₩54,185 | ₩54,386 | +0.37% | 6.1천 |
|---|
| 2026.05.04 | ₩54,292 | ₩54,292 | ₩52,847 | ₩53,917 | -0.69% | 1.1만 |
|---|
| 2026.05.01 | ₩54,292 | ₩54,961 | ₩54,292 | ₩54,573 | +0.52% | 1.1만 |
|---|
| 2026.04.30 | ₩54,921 | ₩56,566 | ₩54,372 | ₩54,372 | -1.00% | 7.9천 |
|---|
| 2026.04.29 | ₩55,576 | ₩56,152 | ₩54,827 | ₩55,536 | -0.07% | 8.7천 |
|---|
| 2026.04.28 | ₩55,041 | ₩56,593 | ₩55,041 | ₩56,165 | +2.04% | 1.1만 |
|---|
| 2026.04.27 | ₩55,202 | ₩56,031 | ₩54,921 | ₩55,041 | -0.29% | 3.9만 |
|---|
| 2026.04.24 | ₩54,479 | ₩56,125 | ₩54,426 | ₩55,509 | +1.89% | 6.4천 |
|---|
| 2026.04.23 | ₩55,536 | ₩56,607 | ₩54,854 | ₩54,854 | -1.23% | 8.2만 |
|---|
| 2026.04.22 | ₩55,108 | ₩55,857 | ₩55,108 | ₩55,389 | +0.51% | 3.7만 |
|---|
| 2026.04.21 | ₩55,563 | ₩55,750 | ₩55,402 | ₩55,590 | +0.05% | 1.4만 |
|---|
| 2026.04.20 | ₩55,871 | ₩56,219 | ₩55,697 | ₩55,817 | -0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩54,279 | ₩55,055 | ₩54,279 | ₩54,693 | +0.76% | 8천 |
|---|
| 2026.04.16 | ₩53,262 | ₩53,690 | ₩52,860 | ₩53,690 | +0.80% | 8.4천 |
|---|
| 2026.04.15 | ₩53,958 | ₩54,238 | ₩53,235 | ₩53,636 | -0.60% | 7.7천 |
|---|
| 2026.04.14 | ₩54,225 | ₩54,359 | ₩53,917 | ₩54,078 | -0.27% | 6.6천 |
|---|
| 2026.04.13 | ₩54,305 | ₩54,854 | ₩54,145 | ₩54,626 | +0.59% | 1.3만 |
|---|
| 2026.04.10 | ₩55,202 | ₩55,202 | ₩54,091 | ₩54,386 | -1.48% | 5.9천 |
|---|
| 2026.04.09 | ₩53,717 | ₩55,536 | ₩53,717 | ₩55,496 | +3.31% | 1.7만 |
|---|
| 2026.04.08 | ₩53,837 | ₩54,800 | ₩53,489 | ₩54,225 | +0.72% | 1.7만 |
|---|
| 2026.04.07 | ₩53,074 | ₩53,436 | ₩52,258 | ₩52,713 | -0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩52,272 | ₩53,422 | ₩50,385 | ₩52,860 | +1.13% | 6.5천 |
|---|
| 2026.04.02 | ₩51,335 | ₩53,128 | ₩51,335 | ₩52,687 | +2.63% | 9.1천 |
|---|
| 2026.04.01 | ₩51,442 | ₩52,539 | ₩50,359 | ₩51,670 | +0.44% | 1만 |
|---|
| 2026.03.31 | ₩53,074 | ₩53,302 | ₩51,215 | ₩51,630 | -2.72% | 1.2만 |
|---|
| 2026.03.30 | ₩51,014 | ₩52,700 | ₩51,014 | ₩52,312 | +2.54% | 1.4만 |
|---|
| 2026.03.27 | ₩51,549 | ₩51,549 | ₩50,024 | ₩51,014 | -1.04% | 1.2만 |
|---|
| 2026.03.26 | ₩52,125 | ₩53,208 | ₩51,763 | ₩52,018 | -0.21% | 5천 |
|---|
| 2026.03.25 | ₩53,061 | ₩53,489 | ₩51,777 | ₩52,379 | -1.29% | 1만 |
|---|
| 2026.03.24 | ₩52,660 | ₩53,503 | ₩51,576 | ₩52,446 | -0.41% | 1.1만 |
|---|
| 2026.03.23 | ₩50,479 | ₩53,355 | ₩50,479 | ₩53,355 | +5.70% | 1.6만 |
|---|
| 2026.03.20 | ₩50,439 | ₩51,148 | ₩49,047 | ₩49,556 | -1.75% | 3.7만 |
|---|
| 2026.03.19 | ₩50,573 | ₩51,242 | ₩50,185 | ₩50,439 | -0.26% | 1만 |
|---|
| 2026.03.18 | ₩50,613 | ₩51,228 | ₩50,171 | ₩50,479 | -0.26% | 1.8만 |
|---|
| 2026.03.17 | ₩51,603 | ₩52,044 | ₩51,242 | ₩51,242 | -0.70% | 1.6만 |
|---|
| 2026.03.16 | ₩51,228 | ₩52,178 | ₩50,773 | ₩52,178 | +1.85% | 8.2천 |
|---|
| 2026.03.13 | ₩53,422 | ₩53,449 | ₩50,854 | ₩51,228 | -4.11% | 1.3만 |
|---|
| 2026.03.12 | ₩51,001 | ₩52,713 | ₩50,706 | ₩52,499 | +2.94% | 1.1만 |
|---|
| 2026.03.11 | ₩51,964 | ₩52,232 | ₩51,549 | ₩51,737 | -0.44% | 8.8천 |
|---|
| 2026.03.10 | ₩52,660 | ₩53,329 | ₩51,911 | ₩52,299 | -0.69% | 1.3만 |
|---|
| 2026.03.09 | ₩52,018 | ₩53,610 | ₩50,693 | ₩52,780 | +1.47% | 1.5만 |
|---|
| 2026.03.06 | ₩52,245 | ₩52,794 | ₩51,616 | ₩52,794 | +1.05% | 1.7만 |
|---|
| 2026.03.05 | ₩54,185 | ₩54,185 | ₩52,191 | ₩53,248 | -1.73% | 1만 |
|---|
| 2026.03.04 | ₩53,636 | ₩54,814 | ₩53,636 | ₩54,279 | +1.20% | 1.5만 |
|---|
| 2026.03.03 | ₩52,981 | ₩54,426 | ₩52,860 | ₩53,677 | +1.31% | 1.1만 |
|---|
| 2026.03.02 | ₩52,847 | ₩54,439 | ₩52,847 | ₩53,636 | +1.49% | 1.2만 |
|---|
| 2026.02.27 | ₩54,386 | ₩54,854 | ₩52,860 | ₩52,860 | -2.80% | 2만 |
|---|
| 2026.02.26 | ₩55,108 | ₩55,563 | ₩53,650 | ₩55,028 | -0.15% | 1.3만 |
|---|
| 2026.02.25 | ₩54,426 | ₩55,202 | ₩54,426 | ₩55,202 | +1.43% | 5.2천 |
|---|
| 2026.02.24 | ₩54,586 | ₩54,586 | ₩54,560 | ₩54,560 | -0.05% | 4.4천 |
|---|
| 2026.02.23 | ₩55,683 | ₩56,031 | ₩54,573 | ₩54,573 | -1.99% | 1.6만 |
|---|
| 2026.02.20 | ₩56,178 | ₩56,566 | ₩56,045 | ₩56,045 | -0.24% | 6.2천 |
|---|
| 2026.02.19 | ₩55,697 | ₩56,152 | ₩55,523 | ₩56,152 | +0.82% | 7.6천 |
|---|
| 2026.02.18 | ₩55,764 | ₩56,473 | ₩55,576 | ₩55,576 | -0.34% | 8천 |
|---|
| 2026.02.17 | ₩56,299 | ₩56,633 | ₩55,710 | ₩55,764 | -0.95% | 8.3천 |
|---|
| 2026.02.13 | ₩56,058 | ₩56,740 | ₩56,058 | ₩56,299 | +0.43% | 4.9천 |
|---|
| 2026.02.12 | ₩56,312 | ₩56,312 | ₩55,389 | ₩56,259 | -0.10% | 9.1천 |
|---|
| 2026.02.11 | ₩56,085 | ₩56,419 | ₩55,804 | ₩55,804 | -0.50% | 8.4천 |
|---|
| 2026.02.10 | ₩56,660 | ₩56,660 | ₩55,617 | ₩55,617 | -1.84% | 1.2만 |
|---|
| 2026.02.09 | ₩56,259 | ₩56,580 | ₩55,001 | ₩55,764 | -0.88% | 8.3천 |
|---|
| 2026.02.06 | ₩57,530 | ₩57,530 | ₩56,566 | ₩56,566 | -1.67% | 1.1만 |
|---|
| 2026.02.05 | ₩56,928 | ₩58,573 | ₩56,888 | ₩57,663 | +1.29% | 7.8천 |
|---|
| 2026.02.04 | ₩55,469 | ₩57,730 | ₩55,469 | ₩56,821 | +2.44% | 7.1천 |
|---|
| 2026.02.03 | ₩57,168 | ₩57,168 | ₩56,018 | ₩56,941 | -0.40% | 8.5천 |
|---|
| 2026.02.02 | ₩55,697 | ₩58,199 | ₩55,697 | ₩57,168 | +2.64% | 1.5만 |
|---|
| 2026.01.30 | ₩54,626 | ₩57,075 | ₩54,586 | ₩56,165 | +2.82% | 1.8만 |
|---|
| 2026.01.29 | ₩52,834 | ₩55,108 | ₩52,834 | ₩55,108 | +4.30% | 1.1만 |
|---|
| 2026.01.28 | ₩53,650 | ₩53,650 | ₩52,847 | ₩53,008 | -1.20% | 1.2만 |
|---|
| 2026.01.27 | ₩54,707 | ₩55,188 | ₩54,105 | ₩54,158 | -1.00% | 6.1천 |
|---|
| 2026.01.26 | ₩55,509 | ₩56,071 | ₩54,854 | ₩54,854 | -1.18% | 1.1만 |
|---|
| 2026.01.23 | ₩55,911 | ₩56,392 | ₩55,590 | ₩55,590 | -0.57% | 6.9천 |
|---|
| 2026.01.22 | ₩56,392 | ₩58,413 | ₩56,392 | ₩58,413 | +3.58% | 1.3만 |
|---|
| 2026.01.21 | ₩56,192 | ₩58,118 | ₩56,138 | ₩58,105 | +3.40% | 1.6만 |
|---|
| 2026.01.20 | ₩55,135 | ₩56,714 | ₩55,135 | ₩55,643 | +0.92% | 1만 |
|---|
| 2026.01.16 | ₩56,219 | ₩56,272 | ₩55,884 | ₩56,192 | -0.05% | 8.8천 |
|---|
| 2026.01.15 | ₩55,402 | ₩56,540 | ₩55,108 | ₩56,540 | +2.05% | 8.8천 |
|---|
| 2026.01.14 | ₩54,667 | ₩55,670 | ₩54,667 | ₩55,670 | +1.84% | 6.9천 |
|---|
| 2026.01.13 | ₩54,640 | ₩55,081 | ₩54,640 | ₩54,800 | +0.29% | 5.9천 |
|---|
| 2026.01.12 | ₩55,215 | ₩55,483 | ₩54,760 | ₩55,483 | +0.48% | 5.3천 |
|---|
| 2026.01.09 | ₩55,724 | ₩57,530 | ₩55,175 | ₩55,603 | -0.22% | 1.4만 |
|---|
| 2026.01.08 | ₩55,790 | ₩56,058 | ₩55,790 | ₩55,978 | +0.34% | 5천 |
|---|
| 2026.01.07 | ₩54,493 | ₩54,680 | ₩54,279 | ₩54,279 | -0.39% | 5.7천 |
|---|
| 2026.01.06 | ₩54,626 | ₩54,867 | ₩54,145 | ₩54,626 | 0.00% | 1.5만 |
|---|
| 2026.01.05 | ₩55,590 | ₩55,857 | ₩54,506 | ₩55,055 | -0.96% | 7.9천 |
|---|
| 2026.01.02 | ₩55,095 | ₩55,095 | ₩54,185 | ₩54,653 | -0.80% | 5.6천 |
|---|
| 2025.12.31 | ₩55,576 | ₩55,777 | ₩54,894 | ₩55,081 | -0.89% | 7.8천 |
|---|
| 2025.12.30 | ₩55,817 | ₩56,004 | ₩55,255 | ₩55,336 | -0.86% | 5.1천 |
|---|
| 2025.12.29 | ₩55,991 | ₩56,085 | ₩55,697 | ₩56,085 | +0.17% | 5.5천 |
|---|
| 2025.12.26 | ₩56,580 | ₩56,874 | ₩56,419 | ₩56,419 | -0.28% | 4.7천 |
|---|
| 2025.12.24 | ₩57,035 | ₩57,115 | ₩56,165 | ₩56,406 | -1.10% | 7.9천 |
|---|
| 2025.12.23 | ₩56,366 | ₩57,771 | ₩56,366 | ₩56,500 | +0.24% | 8천 |
|---|
| 2025.12.22 | ₩57,824 | ₩57,971 | ₩56,660 | ₩56,700 | -1.94% | 1.1만 |
|---|
| 2025.12.19 | ₩58,506 | ₩58,506 | ₩57,356 | ₩57,824 | -1.17% | 3.7만 |
|---|
| 2025.12.18 | ₩58,600 | ₩58,961 | ₩58,078 | ₩58,600 | 0.00% | 1.6만 |
|---|
| 2025.12.17 | ₩58,627 | ₩58,881 | ₩56,593 | ₩58,627 | 0.00% | 1.3만 |
|---|
| 2025.12.16 | ₩58,413 | ₩59,162 | ₩57,931 | ₩58,707 | +0.50% | 1.8만 |
|---|
| 2025.12.15 | ₩57,891 | ₩58,426 | ₩57,061 | ₩58,011 | +0.21% | 1.3만 |
|---|
| 2025.12.12 | ₩57,302 | ₩57,824 | ₩57,302 | ₩57,449 | +0.26% | 1.3만 |
|---|
| 2025.12.11 | ₩56,821 | ₩57,851 | ₩56,767 | ₩57,035 | +0.38% | 1.6만 |
|---|
| 2025.12.10 | ₩54,894 | ₩57,570 | ₩54,894 | ₩56,928 | +3.70% | 3만 |
|---|
| 2025.12.09 | ₩54,827 | ₩55,108 | ₩54,613 | ₩54,693 | -0.24% | 1.1만 |
|---|
| 2025.12.08 | ₩54,867 | ₩54,867 | ₩54,118 | ₩54,305 | -1.02% | 1.2만 |
|---|
| 2025.12.05 | ₩53,663 | ₩54,345 | ₩53,248 | ₩54,212 | +1.02% | 1.5만 |
|---|
| 2025.12.04 | ₩53,141 | ₩53,971 | ₩52,820 | ₩52,847 | -0.55% | 2만 |
|---|
| 2025.12.03 | ₩53,516 | ₩54,359 | ₩53,409 | ₩53,650 | +0.25% | 3.4만 |
|---|
| 2025.12.02 | ₩54,185 | ₩54,640 | ₩53,489 | ₩53,489 | -1.28% | 1.6만 |
|---|
| 2025.12.01 | ₩54,747 | ₩54,760 | ₩54,238 | ₩54,760 | +0.02% | 6.3천 |
|---|
| 2025.11.28 | ₩54,426 | ₩55,055 | ₩54,386 | ₩54,787 | +0.66% | 1.2만 |
|---|
| 2025.11.26 | ₩54,693 | ₩54,800 | ₩54,185 | ₩54,372 | -0.59% | 9.6천 |
|---|
| 2025.11.25 | ₩54,720 | ₩55,429 | ₩54,546 | ₩54,948 | +0.42% | 1.2만 |
|---|
| 2025.11.24 | ₩54,091 | ₩54,091 | ₩53,516 | ₩53,623 | -0.87% | 8.3천 |
|---|
| 2025.11.21 | ₩52,245 | ₩54,292 | ₩51,937 | ₩53,917 | +3.20% | 2.2만 |
|---|
| 2025.11.20 | ₩52,620 | ₩53,516 | ₩52,111 | ₩52,205 | -0.79% | 1.1만 |
|---|
| 2025.11.19 | ₩52,165 | ₩52,566 | ₩51,964 | ₩52,058 | -0.21% | 1.2만 |
|---|
| 2025.11.18 | ₩53,115 | ₩53,115 | ₩52,031 | ₩52,031 | -2.04% | 9.3천 |
|---|
| 2025.11.17 | ₩52,847 | ₩52,981 | ₩52,084 | ₩52,084 | -1.44% | 1.6만 |
|---|
| 2025.11.14 | ₩53,489 | ₩53,489 | ₩52,780 | ₩53,329 | -0.30% | 9.2천 |
|---|
| 2025.11.13 | ₩53,503 | ₩53,877 | ₩53,128 | ₩53,623 | +0.23% | 1.5만 |
|---|
| 2025.11.12 | ₩53,021 | ₩54,439 | ₩53,021 | ₩53,583 | +1.06% | 1.4만 |
|---|
| 2025.11.11 | ₩53,931 | ₩54,586 | ₩53,770 | ₩53,770 | -0.30% | 1.4만 |
|---|
| 2025.11.10 | ₩54,921 | ₩54,921 | ₩53,690 | ₩54,332 | -1.07% | 1.1만 |
|---|
| 2025.11.07 | ₩50,706 | ₩55,135 | ₩50,479 | ₩54,907 | +8.28% | 5만 |
|---|
| 2025.11.06 | ₩50,586 | ₩50,854 | ₩49,957 | ₩50,854 | +0.53% | 1.1만 |
|---|
| 2025.11.05 | ₩52,151 | ₩52,352 | ₩50,599 | ₩50,800 | -2.59% | 4.3만 |
|---|
| 2025.11.04 | ₩51,054 | ₩51,991 | ₩51,054 | ₩51,576 | +1.02% | 6.9천 |
|---|
| 2025.11.03 | ₩50,974 | ₩51,215 | ₩50,586 | ₩51,215 | +0.47% | 6.9천 |
|---|
| 2025.10.31 | ₩51,308 | ₩52,151 | ₩50,532 | ₩51,763 | +0.89% | 7.9천 |
|---|
| 2025.10.30 | ₩51,081 | ₩51,589 | ₩51,081 | ₩51,349 | +0.52% | 5천 |
|---|
| 2025.10.29 | ₩52,125 | ₩52,125 | ₩50,867 | ₩51,549 | -1.10% | 1.2만 |
|---|
| 2025.10.28 | ₩52,004 | ₩52,874 | ₩52,004 | ₩52,191 | +0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩52,660 | ₩54,225 | ₩51,763 | ₩52,191 | -0.89% | 9.2천 |
|---|
| 2025.10.24 | ₩52,767 | ₩52,767 | ₩51,884 | ₩52,660 | -0.20% | 4.9천 |
|---|
| 2025.10.23 | ₩52,218 | ₩52,526 | ₩51,924 | ₩52,058 | -0.31% | 8.3천 |
|---|
| 2025.10.22 | ₩51,723 | ₩53,917 | ₩51,723 | ₩53,115 | +2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩51,576 | ₩51,911 | ₩51,308 | ₩51,389 | -0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩50,532 | ₩51,924 | ₩50,532 | ₩51,897 | +2.70% | 1.3만 |
|---|
| 2025.10.17 | ₩50,024 | ₩50,907 | ₩50,024 | ₩50,412 | +0.78% | 1.1만 |
|---|
| 2025.10.16 | ₩50,519 | ₩50,680 | ₩49,971 | ₩50,024 | -0.98% | 1.7만 |
|---|
| 2025.10.15 | ₩52,165 | ₩52,165 | ₩50,800 | ₩51,523 | -1.23% | 1.1만 |
|---|
| 2025.10.14 | ₩50,613 | ₩52,419 | ₩50,466 | ₩52,111 | +2.96% | 1만 |
|---|
| 2025.10.13 | ₩51,108 | ₩51,456 | ₩50,640 | ₩51,282 | +0.34% | 1.4만 |
|---|
| 2025.10.10 | ₩51,817 | ₩52,352 | ₩50,171 | ₩50,278 | -2.97% | 1.5만 |
|---|