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 | ₩58,859 | ₩59,180 | ₩58,592 | ₩58,873 | +0.02% | 1.6만 |
| 2026.10.08 | ₩58,833 | ₩59,834 | ₩58,592 | ₩59,166 | +0.57% | 2.5만 |
| 2026.10.07 | ₩58,793 | ₩59,567 | ₩58,192 | ₩58,913 | +0.20% | 4.6만 |
| 2026.10.06 | ₩59,126 | ₩59,780 | ₩58,672 | ₩58,886 | -0.41% | 1.9만 |
| 2026.10.05 | ₩59,460 | ₩59,500 | ₩58,312 | ₩59,313 | -0.25% | 3.2만 |
| 2026.10.02 | ₩59,100 | ₩59,460 | ₩58,472 | ₩59,180 | +0.14% | 1.9만 |
| 2026.10.01 | ₩57,925 | ₩59,113 | ₩57,511 | ₩58,752 | +1.43% | 4.9만 |
| 2026.09.30 | ₩58,659 | ₩58,779 | ₩57,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,791 |
| -1.48% |
| 3.9만 |
| 2026.09.29 | ₩59,407 | ₩59,407 | ₩57,951 | ₩58,512 | -1.51% | 2.4만 |
|---|
| 2026.09.28 | ₩59,260 | ₩59,367 | ₩58,686 | ₩59,367 | +0.18% | 3.1만 |
|---|
| 2026.09.25 | ₩58,926 | ₩59,513 | ₩58,539 | ₩58,979 | +0.09% | 2.7만 |
|---|
| 2026.09.24 | ₩58,218 | ₩59,513 | ₩58,218 | ₩59,086 | +1.49% | 2만 |
|---|
| 2026.09.23 | ₩59,166 | ₩59,220 | ₩57,992 | ₩58,018 | -1.94% | 4.6만 |
|---|
| 2026.09.22 | ₩58,365 | ₩59,367 | ₩58,018 | ₩58,752 | +0.66% | 2.3만 |
|---|
| 2026.09.21 | ₩58,979 | ₩58,979 | ₩57,711 | ₩58,045 | -1.58% | 2.4만 |
|---|
| 2026.09.18 | ₩58,752 | ₩59,220 | ₩58,339 | ₩58,566 | -0.32% | 8.6만 |
|---|
| 2026.09.17 | ₩60,114 | ₩60,114 | ₩58,966 | ₩59,193 | -1.53% | 2.7만 |
|---|
| 2026.09.16 | ₩59,607 | ₩59,674 | ₩58,739 | ₩59,367 | -0.40% | 2.6만 |
|---|
| 2026.09.15 | ₩58,979 | ₩59,420 | ₩58,419 | ₩59,380 | +0.68% | 3만 |
|---|
| 2026.09.14 | ₩58,032 | ₩58,939 | ₩58,018 | ₩58,512 | +0.83% | 3.5만 |
|---|
| 2026.09.11 | ₩58,445 | ₩58,606 | ₩57,271 | ₩57,805 | -1.10% | 2.3만 |
|---|
| 2026.09.10 | ₩57,698 | ₩58,432 | ₩57,498 | ₩57,951 | +0.44% | 1.8만 |
|---|
| 2026.09.09 | ₩57,511 | ₩58,072 | ₩57,177 | ₩58,072 | +0.97% | 2.7만 |
|---|
| 2026.09.08 | ₩58,259 | ₩58,259 | ₩57,137 | ₩57,511 | -1.28% | 1.9만 |
|---|
| 2026.09.04 | ₩57,644 | ₩58,739 | ₩57,391 | ₩58,579 | +1.62% | 1.5만 |
|---|
| 2026.09.03 | ₩57,965 | ₩57,992 | ₩57,738 | ₩57,951 | -0.02% | 1.6만 |
|---|
| 2026.09.02 | ₩58,005 | ₩58,192 | ₩57,030 | ₩57,551 | -0.78% | 2.5만 |
|---|
| 2026.09.01 | ₩57,044 | ₩57,044 | ₩56,496 | ₩56,643 | -0.70% | 1.8만 |
|---|
| 2026.08.31 | ₩57,417 | ₩57,831 | ₩56,470 | ₩56,470 | -1.65% | 2.5만 |
|---|
| 2026.08.28 | ₩57,070 | ₩58,085 | ₩56,950 | ₩57,204 | +0.23% | 2.5만 |
|---|
| 2026.08.27 | ₩56,149 | ₩57,284 | ₩56,149 | ₩57,004 | +1.52% | 1.8만 |
|---|
| 2026.08.26 | ₩56,843 | ₩57,791 | ₩56,536 | ₩56,536 | -0.54% | 3.1만 |
|---|
| 2026.08.25 | ₩57,217 | ₩57,791 | ₩56,243 | ₩57,044 | -0.30% | 2.3만 |
|---|
| 2026.08.24 | ₩56,683 | ₩57,885 | ₩56,216 | ₩57,324 | +1.13% | 2.5만 |
|---|
| 2026.08.21 | ₩56,870 | ₩57,805 | ₩55,682 | ₩56,697 | -0.31% | 1.8만 |
|---|
| 2026.08.20 | ₩57,164 | ₩57,444 | ₩56,336 | ₩56,870 | -0.51% | 1.3만 |
|---|
| 2026.08.19 | ₩57,965 | ₩58,125 | ₩57,164 | ₩57,164 | -1.38% | 2.1만 |
|---|
| 2026.08.18 | ₩57,191 | ₩57,684 | ₩57,070 | ₩57,684 | +0.86% | 1.1만 |
|---|
| 2026.08.17 | ₩57,978 | ₩58,005 | ₩56,737 | ₩57,231 | -1.29% | 1.3만 |
|---|
| 2026.08.14 | ₩58,232 | ₩58,726 | ₩57,738 | ₩58,045 | -0.32% | 1.3만 |
|---|
| 2026.08.13 | ₩58,739 | ₩58,739 | ₩57,738 | ₩58,606 | -0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩57,925 | ₩58,459 | ₩57,297 | ₩58,459 | +0.92% | 2.2만 |
|---|
| 2026.08.11 | ₩57,124 | ₩57,951 | ₩57,044 | ₩57,938 | +1.43% | 1.8만 |
|---|
| 2026.08.10 | ₩56,830 | ₩57,297 | ₩56,363 | ₩56,883 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩57,271 | ₩57,858 | ₩56,697 | ₩57,484 | +0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩58,485 | ₩58,485 | ₩57,217 | ₩57,765 | -1.23% | 1.6만 |
|---|
| 2026.08.05 | ₩57,778 | ₩58,058 | ₩56,550 | ₩58,032 | +0.44% | 2만 |
|---|
| 2026.08.04 | ₩56,403 | ₩57,458 | ₩56,403 | ₩57,391 | +1.75% | 2.8만 |
|---|
| 2026.08.03 | ₩57,751 | ₩58,085 | ₩56,403 | ₩56,416 | -2.31% | 3.6만 |
|---|
| 2026.07.31 | ₩56,843 | ₩57,564 | ₩56,536 | ₩57,284 | +0.78% | 1.6만 |
|---|
| 2026.07.30 | ₩58,352 | ₩58,739 | ₩56,750 | ₩57,204 | -1.97% | 2만 |
|---|
| 2026.07.29 | ₩58,138 | ₩58,886 | ₩57,551 | ₩58,686 | +0.94% | 1.8만 |
|---|
| 2026.07.28 | ₩57,992 | ₩58,913 | ₩57,551 | ₩58,272 | +0.48% | 2만 |
|---|
| 2026.07.27 | ₩58,205 | ₩58,405 | ₩57,030 | ₩58,045 | -0.28% | 2.3만 |
|---|
| 2026.07.24 | ₩58,592 | ₩58,833 | ₩56,390 | ₩58,218 | -0.64% | 1.7만 |
|---|
| 2026.07.23 | ₩56,470 | ₩58,152 | ₩56,403 | ₩58,152 | +2.98% | 2.8만 |
|---|
| 2026.07.22 | ₩56,456 | ₩57,404 | ₩55,402 | ₩57,404 | +1.68% | 3.8만 |
|---|
| 2026.07.21 | ₩56,657 | ₩58,806 | ₩56,657 | ₩58,793 | +3.77% | 3.7만 |
|---|
| 2026.07.20 | ₩58,085 | ₩58,165 | ₩57,070 | ₩57,431 | -1.13% | 9.6천 |
|---|
| 2026.07.17 | ₩59,874 | ₩61,209 | ₩58,339 | ₩58,779 | -1.83% | 1.6만 |
|---|
| 2026.07.16 | ₩58,072 | ₩60,661 | ₩58,072 | ₩60,435 | +4.07% | 2.4만 |
|---|
| 2026.07.15 | ₩59,246 | ₩59,380 | ₩57,684 | ₩58,032 | -2.05% | 1.9만 |
|---|
| 2026.07.14 | ₩57,831 | ₩59,006 | ₩57,698 | ₩57,751 | -0.14% | 1.1만 |
|---|
| 2026.07.13 | ₩58,325 | ₩58,712 | ₩56,870 | ₩57,297 | -1.76% | 1.6만 |
|---|
| 2026.07.10 | ₩57,831 | ₩57,858 | ₩57,124 | ₩57,578 | -0.44% | 1.3만 |
|---|
| 2026.07.09 | ₩57,070 | ₩57,070 | ₩56,697 | ₩57,017 | -0.09% | 5.1천 |
|---|
| 2026.07.08 | ₩54,734 | ₩58,552 | ₩54,734 | ₩56,977 | +4.10% | 2.1만 |
|---|
| 2026.07.07 | ₩58,833 | ₩58,953 | ₩57,244 | ₩57,244 | -2.70% | 1.2만 |
|---|
| 2026.07.06 | ₩58,205 | ₩58,833 | ₩55,896 | ₩58,833 | +1.08% | 2.3만 |
|---|
| 2026.07.02 | ₩59,754 | ₩59,794 | ₩58,445 | ₩58,632 | -1.88% | 2.4만 |
|---|
| 2026.07.01 | ₩58,072 | ₩59,927 | ₩58,072 | ₩59,193 | +1.93% | 1.7만 |
|---|
| 2026.06.30 | ₩57,177 | ₩57,938 | ₩57,177 | ₩57,938 | +1.33% | 1.3만 |
|---|
| 2026.06.29 | ₩57,458 | ₩57,818 | ₩56,056 | ₩57,618 | +0.28% | 1.4만 |
|---|
| 2026.06.26 | ₩57,124 | ₩57,845 | ₩56,523 | ₩57,698 | +1.00% | 13만 |
|---|
| 2026.06.25 | ₩57,524 | ₩57,524 | ₩56,283 | ₩57,004 | -0.91% | 1.3만 |
|---|
| 2026.06.24 | ₩56,657 | ₩57,631 | ₩56,603 | ₩57,417 | +1.34% | 1.9만 |
|---|
| 2026.06.23 | ₩56,069 | ₩56,576 | ₩54,387 | ₩56,523 | +0.81% | 2.8만 |
|---|
| 2026.06.22 | ₩55,268 | ₩55,802 | ₩54,841 | ₩55,802 | +0.97% | 1.8만 |
|---|
| 2026.06.18 | ₩55,922 | ₩55,922 | ₩54,948 | ₩55,655 | -0.48% | 2.9만 |
|---|
| 2026.06.17 | ₩55,936 | ₩56,430 | ₩54,561 | ₩54,974 | -1.72% | 1.8만 |
|---|
| 2026.06.16 | ₩55,415 | ₩56,350 | ₩55,375 | ₩55,829 | +0.75% | 1.3만 |
|---|
| 2026.06.15 | ₩57,017 | ₩57,017 | ₩54,988 | ₩55,201 | -3.18% | 1.2만 |
|---|
| 2026.06.12 | ₩56,069 | ₩57,404 | ₩56,069 | ₩56,964 | +1.60% | 8.5천 |
|---|
| 2026.06.11 | ₩57,992 | ₩57,992 | ₩56,083 | ₩56,603 | -2.39% | 1.3만 |
|---|
| 2026.06.10 | ₩56,096 | ₩57,778 | ₩56,069 | ₩57,431 | +2.38% | 2.3만 |
|---|
| 2026.06.09 | ₩55,535 | ₩55,869 | ₩55,268 | ₩55,735 | +0.36% | 1.7만 |
|---|
| 2026.06.08 | ₩54,320 | ₩54,961 | ₩54,267 | ₩54,267 | -0.10% | 1.1만 |
|---|
| 2026.06.05 | ₩53,413 | ₩55,228 | ₩53,386 | ₩54,587 | +2.20% | 2.2만 |
|---|
| 2026.06.04 | ₩52,692 | ₩53,893 | ₩52,411 | ₩53,519 | +1.57% | 1.5만 |
|---|
| 2026.06.03 | ₩52,865 | ₩53,039 | ₩52,064 | ₩52,171 | -1.31% | 1.9만 |
|---|
| 2026.06.02 | ₩54,387 | ₩54,534 | ₩53,760 | ₩53,760 | -1.15% | 9.5천 |
|---|
| 2026.06.01 | ₩54,360 | ₩54,601 | ₩54,360 | ₩54,360 | 0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩54,934 | ₩55,535 | ₩54,347 | ₩54,347 | -1.07% | 8.2천 |
|---|
| 2026.05.28 | ₩54,841 | ₩55,482 | ₩54,841 | ₩55,482 | +1.17% | 1만 |
|---|
| 2026.05.27 | ₩54,801 | ₩55,121 | ₩54,587 | ₩55,121 | +0.58% | 8.4천 |
|---|
| 2026.05.26 | ₩55,028 | ₩55,028 | ₩54,133 | ₩54,267 | -1.38% | 8.3천 |
|---|
| 2026.05.22 | ₩55,535 | ₩55,535 | ₩53,079 | ₩54,734 | -1.44% | 1.1만 |
|---|
| 2026.05.21 | ₩53,266 | ₩55,055 | ₩53,266 | ₩55,015 | +3.28% | 1.3만 |
|---|
| 2026.05.20 | ₩54,200 | ₩54,414 | ₩53,426 | ₩53,706 | -0.91% | 1.2만 |
|---|
| 2026.05.19 | ₩52,865 | ₩53,840 | ₩52,865 | ₩52,999 | +0.25% | 8.4천 |
|---|
| 2026.05.18 | ₩53,025 | ₩53,052 | ₩52,932 | ₩52,945 | -0.15% | 7.1천 |
|---|
| 2026.05.15 | ₩53,106 | ₩53,439 | ₩52,865 | ₩52,865 | -0.45% | 1.2만 |
|---|
| 2026.05.14 | ₩54,214 | ₩54,214 | ₩53,533 | ₩53,533 | -1.26% | 7.6천 |
|---|
| 2026.05.13 | ₩53,266 | ₩53,626 | ₩52,879 | ₩53,439 | +0.33% | 1.1만 |
|---|
| 2026.05.12 | ₩53,346 | ₩54,267 | ₩53,212 | ₩53,359 | +0.03% | 9.9천 |
|---|
| 2026.05.11 | ₩54,214 | ₩54,214 | ₩53,146 | ₩53,346 | -1.60% | 9.9천 |
|---|
| 2026.05.08 | ₩54,868 | ₩55,322 | ₩53,733 | ₩54,614 | -0.46% | 7.8천 |
|---|
| 2026.05.07 | ₩55,081 | ₩55,615 | ₩54,481 | ₩55,148 | +0.12% | 1.4만 |
|---|
| 2026.05.06 | ₩54,254 | ₩55,775 | ₩54,160 | ₩55,228 | +1.80% | 1.5만 |
|---|
| 2026.05.05 | ₩54,067 | ₩54,267 | ₩54,067 | ₩54,267 | +0.37% | 6.1천 |
|---|
| 2026.05.04 | ₩54,173 | ₩54,173 | ₩52,732 | ₩53,800 | -0.69% | 1.1만 |
|---|
| 2026.05.01 | ₩54,173 | ₩54,841 | ₩54,173 | ₩54,454 | +0.52% | 1.1만 |
|---|
| 2026.04.30 | ₩54,801 | ₩56,443 | ₩54,254 | ₩54,254 | -1.00% | 7.9천 |
|---|
| 2026.04.29 | ₩55,455 | ₩56,029 | ₩54,707 | ₩55,415 | -0.07% | 8.7천 |
|---|
| 2026.04.28 | ₩54,921 | ₩56,470 | ₩54,921 | ₩56,042 | +2.04% | 1.1만 |
|---|
| 2026.04.27 | ₩55,081 | ₩55,909 | ₩54,801 | ₩54,921 | -0.29% | 3.9만 |
|---|
| 2026.04.24 | ₩54,360 | ₩56,002 | ₩54,307 | ₩55,388 | +1.89% | 6.4천 |
|---|
| 2026.04.23 | ₩55,415 | ₩56,483 | ₩54,734 | ₩54,734 | -1.23% | 8.2만 |
|---|
| 2026.04.22 | ₩54,988 | ₩55,735 | ₩54,988 | ₩55,268 | +0.51% | 3.7만 |
|---|
| 2026.04.21 | ₩55,442 | ₩55,629 | ₩55,282 | ₩55,468 | +0.05% | 1.4만 |
|---|
| 2026.04.20 | ₩55,749 | ₩56,096 | ₩55,575 | ₩55,695 | -0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩54,160 | ₩54,934 | ₩54,160 | ₩54,574 | +0.76% | 8천 |
|---|
| 2026.04.16 | ₩53,146 | ₩53,573 | ₩52,745 | ₩53,573 | +0.80% | 8.4천 |
|---|
| 2026.04.15 | ₩53,840 | ₩54,120 | ₩53,119 | ₩53,519 | -0.60% | 7.7천 |
|---|
| 2026.04.14 | ₩54,107 | ₩54,240 | ₩53,800 | ₩53,960 | -0.27% | 6.6천 |
|---|
| 2026.04.13 | ₩54,187 | ₩54,734 | ₩54,027 | ₩54,507 | +0.59% | 1.3만 |
|---|
| 2026.04.10 | ₩55,081 | ₩55,081 | ₩53,973 | ₩54,267 | -1.48% | 5.9천 |
|---|
| 2026.04.09 | ₩53,599 | ₩55,415 | ₩53,599 | ₩55,375 | +3.31% | 1.7만 |
|---|
| 2026.04.08 | ₩53,720 | ₩54,681 | ₩53,372 | ₩54,107 | +0.72% | 1.7만 |
|---|
| 2026.04.07 | ₩52,959 | ₩53,319 | ₩52,144 | ₩52,598 | -0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩52,158 | ₩53,306 | ₩50,275 | ₩52,745 | +1.13% | 6.5천 |
|---|
| 2026.04.02 | ₩51,223 | ₩53,012 | ₩51,223 | ₩52,572 | +2.63% | 9.1천 |
|---|
| 2026.04.01 | ₩51,330 | ₩52,425 | ₩50,249 | ₩51,557 | +0.44% | 1만 |
|---|
| 2026.03.31 | ₩52,959 | ₩53,186 | ₩51,103 | ₩51,517 | -2.72% | 1.2만 |
|---|
| 2026.03.30 | ₩50,903 | ₩52,585 | ₩50,903 | ₩52,198 | +2.54% | 1.4만 |
|---|
| 2026.03.27 | ₩51,437 | ₩51,437 | ₩49,915 | ₩50,903 | -1.04% | 1.2만 |
|---|
| 2026.03.26 | ₩52,011 | ₩53,092 | ₩51,650 | ₩51,904 | -0.21% | 5천 |
|---|
| 2026.03.25 | ₩52,945 | ₩53,372 | ₩51,664 | ₩52,264 | -1.29% | 1만 |
|---|
| 2026.03.24 | ₩52,545 | ₩53,386 | ₩51,463 | ₩52,331 | -0.41% | 1.1만 |
|---|
| 2026.03.23 | ₩50,369 | ₩53,239 | ₩50,369 | ₩53,239 | +5.70% | 1.6만 |
|---|
| 2026.03.20 | ₩50,329 | ₩51,036 | ₩48,940 | ₩49,448 | -1.75% | 3.7만 |
|---|
| 2026.03.19 | ₩50,462 | ₩51,130 | ₩50,075 | ₩50,329 | -0.26% | 1만 |
|---|
| 2026.03.18 | ₩50,502 | ₩51,116 | ₩50,062 | ₩50,369 | -0.26% | 1.8만 |
|---|
| 2026.03.17 | ₩51,490 | ₩51,931 | ₩51,130 | ₩51,130 | -0.70% | 1.6만 |
|---|
| 2026.03.16 | ₩51,116 | ₩52,064 | ₩50,662 | ₩52,064 | +1.85% | 8.2천 |
|---|
| 2026.03.13 | ₩53,306 | ₩53,332 | ₩50,743 | ₩51,116 | -4.11% | 1.3만 |
|---|
| 2026.03.12 | ₩50,889 | ₩52,598 | ₩50,596 | ₩52,385 | +2.94% | 1.1만 |
|---|
| 2026.03.11 | ₩51,851 | ₩52,118 | ₩51,437 | ₩51,624 | -0.44% | 8.8천 |
|---|
| 2026.03.10 | ₩52,545 | ₩53,212 | ₩51,797 | ₩52,184 | -0.69% | 1.3만 |
|---|
| 2026.03.09 | ₩51,904 | ₩53,493 | ₩50,582 | ₩52,665 | +1.47% | 1.5만 |
|---|
| 2026.03.06 | ₩52,131 | ₩52,678 | ₩51,504 | ₩52,678 | +1.05% | 1.7만 |
|---|
| 2026.03.05 | ₩54,067 | ₩54,067 | ₩52,078 | ₩53,132 | -1.73% | 1만 |
|---|
| 2026.03.04 | ₩53,519 | ₩54,694 | ₩53,519 | ₩54,160 | +1.20% | 1.5만 |
|---|
| 2026.03.03 | ₩52,865 | ₩54,307 | ₩52,745 | ₩53,559 | +1.31% | 1.1만 |
|---|
| 2026.03.02 | ₩52,732 | ₩54,320 | ₩52,732 | ₩53,519 | +1.49% | 1.2만 |
|---|
| 2026.02.27 | ₩54,267 | ₩54,734 | ₩52,745 | ₩52,745 | -2.80% | 2만 |
|---|
| 2026.02.26 | ₩54,988 | ₩55,442 | ₩53,533 | ₩54,908 | -0.15% | 1.3만 |
|---|
| 2026.02.25 | ₩54,307 | ₩55,081 | ₩54,307 | ₩55,081 | +1.43% | 5.2천 |
|---|
| 2026.02.24 | ₩54,467 | ₩54,467 | ₩54,440 | ₩54,440 | -0.05% | 4.4천 |
|---|
| 2026.02.23 | ₩55,562 | ₩55,909 | ₩54,454 | ₩54,454 | -1.99% | 1.6만 |
|---|
| 2026.02.20 | ₩56,056 | ₩56,443 | ₩55,922 | ₩55,922 | -0.24% | 6.2천 |
|---|
| 2026.02.19 | ₩55,575 | ₩56,029 | ₩55,402 | ₩56,029 | +0.82% | 7.6천 |
|---|
| 2026.02.18 | ₩55,642 | ₩56,350 | ₩55,455 | ₩55,455 | -0.34% | 8천 |
|---|
| 2026.02.17 | ₩56,176 | ₩56,510 | ₩55,589 | ₩55,642 | -0.95% | 8.3천 |
|---|
| 2026.02.13 | ₩55,936 | ₩56,617 | ₩55,936 | ₩56,176 | +0.43% | 4.9천 |
|---|
| 2026.02.12 | ₩56,189 | ₩56,189 | ₩55,268 | ₩56,136 | -0.10% | 9.1천 |
|---|
| 2026.02.11 | ₩55,962 | ₩56,296 | ₩55,682 | ₩55,682 | -0.50% | 8.4천 |
|---|
| 2026.02.10 | ₩56,536 | ₩56,536 | ₩55,495 | ₩55,495 | -1.84% | 1.2만 |
|---|
| 2026.02.09 | ₩56,136 | ₩56,456 | ₩54,881 | ₩55,642 | -0.88% | 8.3천 |
|---|
| 2026.02.06 | ₩57,404 | ₩57,404 | ₩56,443 | ₩56,443 | -1.67% | 1.1만 |
|---|
| 2026.02.05 | ₩56,803 | ₩58,445 | ₩56,763 | ₩57,538 | +1.29% | 7.8천 |
|---|
| 2026.02.04 | ₩55,348 | ₩57,604 | ₩55,348 | ₩56,697 | +2.44% | 7.1천 |
|---|
| 2026.02.03 | ₩57,044 | ₩57,044 | ₩55,896 | ₩56,817 | -0.40% | 8.5천 |
|---|
| 2026.02.02 | ₩55,575 | ₩58,072 | ₩55,575 | ₩57,044 | +2.64% | 1.5만 |
|---|
| 2026.01.30 | ₩54,507 | ₩56,950 | ₩54,467 | ₩56,042 | +2.82% | 1.8만 |
|---|
| 2026.01.29 | ₩52,718 | ₩54,988 | ₩52,718 | ₩54,988 | +4.30% | 1.1만 |
|---|
| 2026.01.28 | ₩53,533 | ₩53,533 | ₩52,732 | ₩52,892 | -1.20% | 1.2만 |
|---|
| 2026.01.27 | ₩54,587 | ₩55,068 | ₩53,987 | ₩54,040 | -1.00% | 6.1천 |
|---|
| 2026.01.26 | ₩55,388 | ₩55,949 | ₩54,734 | ₩54,734 | -1.18% | 1.1만 |
|---|
| 2026.01.23 | ₩55,789 | ₩56,269 | ₩55,468 | ₩55,468 | -0.57% | 6.9천 |
|---|
| 2026.01.22 | ₩56,269 | ₩58,285 | ₩56,269 | ₩58,285 | +3.58% | 1.3만 |
|---|
| 2026.01.21 | ₩56,069 | ₩57,992 | ₩56,016 | ₩57,978 | +3.40% | 1.6만 |
|---|
| 2026.01.20 | ₩55,015 | ₩56,590 | ₩55,015 | ₩55,522 | +0.92% | 1만 |
|---|
| 2026.01.16 | ₩56,096 | ₩56,149 | ₩55,762 | ₩56,069 | -0.05% | 8.8천 |
|---|
| 2026.01.15 | ₩55,282 | ₩56,416 | ₩54,988 | ₩56,416 | +2.05% | 8.8천 |
|---|
| 2026.01.14 | ₩54,547 | ₩55,549 | ₩54,547 | ₩55,549 | +1.84% | 6.9천 |
|---|
| 2026.01.13 | ₩54,521 | ₩54,961 | ₩54,521 | ₩54,681 | +0.29% | 5.9천 |
|---|
| 2026.01.12 | ₩55,095 | ₩55,362 | ₩54,641 | ₩55,362 | +0.48% | 5.3천 |
|---|
| 2026.01.09 | ₩55,602 | ₩57,404 | ₩55,055 | ₩55,482 | -0.22% | 1.4만 |
|---|
| 2026.01.08 | ₩55,669 | ₩55,936 | ₩55,669 | ₩55,856 | +0.34% | 5천 |
|---|
| 2026.01.07 | ₩54,374 | ₩54,561 | ₩54,160 | ₩54,160 | -0.39% | 5.7천 |
|---|
| 2026.01.06 | ₩54,507 | ₩54,748 | ₩54,027 | ₩54,507 | 0.00% | 1.5만 |
|---|
| 2026.01.05 | ₩55,468 | ₩55,735 | ₩54,387 | ₩54,934 | -0.96% | 7.9천 |
|---|
| 2026.01.02 | ₩54,974 | ₩54,974 | ₩54,067 | ₩54,534 | -0.80% | 5.6천 |
|---|
| 2025.12.31 | ₩55,455 | ₩55,655 | ₩54,774 | ₩54,961 | -0.89% | 7.8천 |
|---|
| 2025.12.30 | ₩55,695 | ₩55,882 | ₩55,135 | ₩55,215 | -0.86% | 5.1천 |
|---|
| 2025.12.29 | ₩55,869 | ₩55,962 | ₩55,575 | ₩55,962 | +0.17% | 5.5천 |
|---|
| 2025.12.26 | ₩56,456 | ₩56,750 | ₩56,296 | ₩56,296 | -0.28% | 4.7천 |
|---|
| 2025.12.24 | ₩56,910 | ₩56,990 | ₩56,042 | ₩56,283 | -1.10% | 7.9천 |
|---|
| 2025.12.23 | ₩56,243 | ₩57,644 | ₩56,243 | ₩56,376 | +0.24% | 8천 |
|---|
| 2025.12.22 | ₩57,698 | ₩57,845 | ₩56,536 | ₩56,576 | -1.94% | 1.1만 |
|---|
| 2025.12.19 | ₩58,379 | ₩58,379 | ₩57,231 | ₩57,698 | -1.17% | 3.7만 |
|---|
| 2025.12.18 | ₩58,472 | ₩58,833 | ₩57,951 | ₩58,472 | 0.00% | 1.6만 |
|---|
| 2025.12.17 | ₩58,499 | ₩58,752 | ₩56,470 | ₩58,499 | 0.00% | 1.3만 |
|---|
| 2025.12.16 | ₩58,285 | ₩59,033 | ₩57,805 | ₩58,579 | +0.50% | 1.8만 |
|---|
| 2025.12.15 | ₩57,765 | ₩58,299 | ₩56,937 | ₩57,885 | +0.21% | 1.3만 |
|---|
| 2025.12.12 | ₩57,177 | ₩57,698 | ₩57,177 | ₩57,324 | +0.26% | 1.3만 |
|---|
| 2025.12.11 | ₩56,697 | ₩57,725 | ₩56,643 | ₩56,910 | +0.38% | 1.6만 |
|---|
| 2025.12.10 | ₩54,774 | ₩57,444 | ₩54,774 | ₩56,803 | +3.70% | 3만 |
|---|
| 2025.12.09 | ₩54,707 | ₩54,988 | ₩54,494 | ₩54,574 | -0.24% | 1.1만 |
|---|
| 2025.12.08 | ₩54,748 | ₩54,748 | ₩54,000 | ₩54,187 | -1.02% | 1.2만 |
|---|
| 2025.12.05 | ₩53,546 | ₩54,227 | ₩53,132 | ₩54,093 | +1.02% | 1.5만 |
|---|
| 2025.12.04 | ₩53,025 | ₩53,853 | ₩52,705 | ₩52,732 | -0.55% | 2만 |
|---|
| 2025.12.03 | ₩53,399 | ₩54,240 | ₩53,292 | ₩53,533 | +0.25% | 3.4만 |
|---|
| 2025.12.02 | ₩54,067 | ₩54,521 | ₩53,372 | ₩53,372 | -1.28% | 1.6만 |
|---|
| 2025.12.01 | ₩54,627 | ₩54,641 | ₩54,120 | ₩54,641 | +0.02% | 6.3천 |
|---|
| 2025.11.28 | ₩54,307 | ₩54,934 | ₩54,267 | ₩54,667 | +0.66% | 1.2만 |
|---|
| 2025.11.26 | ₩54,574 | ₩54,681 | ₩54,067 | ₩54,254 | -0.59% | 9.6천 |
|---|
| 2025.11.25 | ₩54,601 | ₩55,308 | ₩54,427 | ₩54,828 | +0.42% | 1.2만 |
|---|
| 2025.11.24 | ₩53,973 | ₩53,973 | ₩53,399 | ₩53,506 | -0.87% | 8.3천 |
|---|
| 2025.11.21 | ₩52,131 | ₩54,173 | ₩51,824 | ₩53,800 | +3.20% | 2.2만 |
|---|
| 2025.11.20 | ₩52,505 | ₩53,399 | ₩51,997 | ₩52,091 | -0.79% | 1.1만 |
|---|
| 2025.11.19 | ₩52,051 | ₩52,451 | ₩51,851 | ₩51,944 | -0.21% | 1.2만 |
|---|
| 2025.11.18 | ₩52,999 | ₩52,999 | ₩51,917 | ₩51,917 | -2.04% | 9.3천 |
|---|
| 2025.11.17 | ₩52,732 | ₩52,865 | ₩51,971 | ₩51,971 | -1.44% | 1.6만 |
|---|
| 2025.11.14 | ₩53,372 | ₩53,372 | ₩52,665 | ₩53,212 | -0.30% | 9.2천 |
|---|
| 2025.11.13 | ₩53,386 | ₩53,760 | ₩53,012 | ₩53,506 | +0.23% | 1.5만 |
|---|
| 2025.11.12 | ₩52,905 | ₩54,320 | ₩52,905 | ₩53,466 | +1.06% | 1.4만 |
|---|
| 2025.11.11 | ₩53,813 | ₩54,467 | ₩53,653 | ₩53,653 | -0.30% | 1.4만 |
|---|
| 2025.11.10 | ₩54,801 | ₩54,801 | ₩53,573 | ₩54,214 | -1.07% | 1.1만 |
|---|
| 2025.11.07 | ₩50,596 | ₩55,015 | ₩50,369 | ₩54,788 | +8.28% | 5만 |
|---|
| 2025.11.06 | ₩50,476 | ₩50,743 | ₩49,848 | ₩50,743 | +0.53% | 1.1만 |
|---|
| 2025.11.05 | ₩52,038 | ₩52,238 | ₩50,489 | ₩50,689 | -2.59% | 4.3만 |
|---|
| 2025.11.04 | ₩50,943 | ₩51,877 | ₩50,943 | ₩51,463 | +1.02% | 6.9천 |
|---|
| 2025.11.03 | ₩50,863 | ₩51,103 | ₩50,476 | ₩51,103 | +0.47% | 6.9천 |
|---|
| 2025.10.31 | ₩51,196 | ₩52,038 | ₩50,422 | ₩51,650 | +0.89% | 7.9천 |
|---|
| 2025.10.30 | ₩50,970 | ₩51,477 | ₩50,970 | ₩51,237 | +0.52% | 5천 |
|---|
| 2025.10.29 | ₩52,011 | ₩52,011 | ₩50,756 | ₩51,437 | -1.10% | 1.2만 |
|---|
| 2025.10.28 | ₩51,891 | ₩52,758 | ₩51,891 | ₩52,078 | +0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩52,545 | ₩54,107 | ₩51,650 | ₩52,078 | -0.89% | 9.2천 |
|---|
| 2025.10.24 | ₩52,652 | ₩52,652 | ₩51,771 | ₩52,545 | -0.20% | 4.9천 |
|---|
| 2025.10.23 | ₩52,104 | ₩52,411 | ₩51,811 | ₩51,944 | -0.31% | 8.3천 |
|---|
| 2025.10.22 | ₩51,610 | ₩53,800 | ₩51,610 | ₩52,999 | +2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩51,463 | ₩51,797 | ₩51,196 | ₩51,277 | -0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩50,422 | ₩51,811 | ₩50,422 | ₩51,784 | +2.70% | 1.3만 |
|---|
| 2025.10.17 | ₩49,915 | ₩50,796 | ₩49,915 | ₩50,302 | +0.78% | 1.1만 |
|---|
| 2025.10.16 | ₩50,409 | ₩50,569 | ₩49,862 | ₩49,915 | -0.98% | 1.7만 |
|---|
| 2025.10.15 | ₩52,051 | ₩52,051 | ₩50,689 | ₩51,410 | -1.23% | 1.1만 |
|---|
| 2025.10.14 | ₩50,502 | ₩52,305 | ₩50,355 | ₩51,997 | +2.96% | 1만 |
|---|
| 2025.10.13 | ₩50,996 | ₩51,343 | ₩50,529 | ₩51,170 | +0.34% | 1.4만 |
|---|
| 2025.10.10 | ₩51,704 | ₩52,238 | ₩50,062 | ₩50,169 | -2.97% | 1.5만 |
|---|