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 | ₩59,120 | ₩59,442 | ₩58,852 | ₩59,134 | +0.02% | 1.6만 |
| 2026.10.08 | ₩59,093 | ₩60,099 | ₩58,852 | ₩59,429 | +0.57% | 2.5만 |
| 2026.10.07 | ₩59,053 | ₩59,831 | ₩58,450 | ₩59,174 | +0.20% | 4.6만 |
| 2026.10.06 | ₩59,388 | ₩60,046 | ₩58,933 | ₩59,147 | -0.41% | 1.9만 |
| 2026.10.05 | ₩59,724 | ₩59,764 | ₩58,571 | ₩59,576 | -0.25% | 3.2만 |
| 2026.10.02 | ₩59,362 | ₩59,724 | ₩58,731 | ₩59,442 | +0.14% | 1.9만 |
| 2026.10.01 | ₩58,182 | ₩59,375 | ₩57,766 | ₩59,013 | +1.43% | 4.9만 |
| 2026.09.30 | ₩58,919 | ₩59,040 | ₩57,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,048 |
| -1.48% |
| 3.9만 |
| 2026.09.29 | ₩59,670 | ₩59,670 | ₩58,208 | ₩58,772 | -1.51% | 2.4만 |
|---|
| 2026.09.28 | ₩59,523 | ₩59,630 | ₩58,946 | ₩59,630 | +0.18% | 3.1만 |
|---|
| 2026.09.25 | ₩59,187 | ₩59,777 | ₩58,798 | ₩59,241 | +0.09% | 2.7만 |
|---|
| 2026.09.24 | ₩58,477 | ₩59,777 | ₩58,477 | ₩59,348 | +1.49% | 2만 |
|---|
| 2026.09.23 | ₩59,429 | ₩59,482 | ₩58,249 | ₩58,276 | -1.94% | 4.6만 |
|---|
| 2026.09.22 | ₩58,624 | ₩59,630 | ₩58,276 | ₩59,013 | +0.66% | 2.3만 |
|---|
| 2026.09.21 | ₩59,241 | ₩59,241 | ₩57,967 | ₩58,302 | -1.58% | 2.4만 |
|---|
| 2026.09.18 | ₩59,013 | ₩59,482 | ₩58,597 | ₩58,825 | -0.32% | 8.6만 |
|---|
| 2026.09.17 | ₩60,381 | ₩60,381 | ₩59,228 | ₩59,456 | -1.53% | 2.7만 |
|---|
| 2026.09.16 | ₩59,871 | ₩59,938 | ₩59,000 | ₩59,630 | -0.40% | 2.6만 |
|---|
| 2026.09.15 | ₩59,241 | ₩59,683 | ₩58,678 | ₩59,643 | +0.68% | 3만 |
|---|
| 2026.09.14 | ₩58,289 | ₩59,201 | ₩58,276 | ₩58,772 | +0.83% | 3.5만 |
|---|
| 2026.09.11 | ₩58,705 | ₩58,866 | ₩57,525 | ₩58,061 | -1.10% | 2.3만 |
|---|
| 2026.09.10 | ₩57,954 | ₩58,691 | ₩57,753 | ₩58,208 | +0.44% | 1.8만 |
|---|
| 2026.09.09 | ₩57,766 | ₩58,329 | ₩57,431 | ₩58,329 | +0.97% | 2.7만 |
|---|
| 2026.09.08 | ₩58,517 | ₩58,517 | ₩57,391 | ₩57,766 | -1.28% | 1.9만 |
|---|
| 2026.09.04 | ₩57,900 | ₩59,000 | ₩57,645 | ₩58,839 | +1.62% | 1.5만 |
|---|
| 2026.09.03 | ₩58,222 | ₩58,249 | ₩57,994 | ₩58,208 | -0.02% | 1.6만 |
|---|
| 2026.09.02 | ₩58,262 | ₩58,450 | ₩57,283 | ₩57,806 | -0.78% | 2.5만 |
|---|
| 2026.09.01 | ₩57,297 | ₩57,297 | ₩56,747 | ₩56,894 | -0.70% | 1.8만 |
|---|
| 2026.08.31 | ₩57,672 | ₩58,088 | ₩56,720 | ₩56,720 | -1.65% | 2.5만 |
|---|
| 2026.08.28 | ₩57,323 | ₩58,343 | ₩57,203 | ₩57,458 | +0.23% | 2.5만 |
|---|
| 2026.08.27 | ₩56,398 | ₩57,538 | ₩56,398 | ₩57,256 | +1.52% | 1.8만 |
|---|
| 2026.08.26 | ₩57,096 | ₩58,048 | ₩56,787 | ₩56,787 | -0.54% | 3.1만 |
|---|
| 2026.08.25 | ₩57,471 | ₩58,048 | ₩56,492 | ₩57,297 | -0.30% | 2.3만 |
|---|
| 2026.08.24 | ₩56,935 | ₩58,141 | ₩56,465 | ₩57,578 | +1.13% | 2.5만 |
|---|
| 2026.08.21 | ₩57,122 | ₩58,061 | ₩55,929 | ₩56,948 | -0.31% | 1.8만 |
|---|
| 2026.08.20 | ₩57,417 | ₩57,699 | ₩56,586 | ₩57,122 | -0.51% | 1.3만 |
|---|
| 2026.08.19 | ₩58,222 | ₩58,383 | ₩57,417 | ₩57,417 | -1.38% | 2.1만 |
|---|
| 2026.08.18 | ₩57,444 | ₩57,940 | ₩57,323 | ₩57,940 | +0.86% | 1.1만 |
|---|
| 2026.08.17 | ₩58,235 | ₩58,262 | ₩56,988 | ₩57,484 | -1.29% | 1.3만 |
|---|
| 2026.08.14 | ₩58,490 | ₩58,986 | ₩57,994 | ₩58,302 | -0.32% | 1.3만 |
|---|
| 2026.08.13 | ₩59,000 | ₩59,000 | ₩57,994 | ₩58,866 | -0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩58,182 | ₩58,718 | ₩57,551 | ₩58,718 | +0.92% | 2.2만 |
|---|
| 2026.08.11 | ₩57,377 | ₩58,208 | ₩57,297 | ₩58,195 | +1.43% | 1.8만 |
|---|
| 2026.08.10 | ₩57,082 | ₩57,551 | ₩56,613 | ₩57,136 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩57,525 | ₩58,115 | ₩56,948 | ₩57,739 | +0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩58,745 | ₩58,745 | ₩57,471 | ₩58,021 | -1.23% | 1.6만 |
|---|
| 2026.08.05 | ₩58,034 | ₩58,316 | ₩56,801 | ₩58,289 | +0.44% | 2만 |
|---|
| 2026.08.04 | ₩56,653 | ₩57,712 | ₩56,653 | ₩57,645 | +1.75% | 2.8만 |
|---|
| 2026.08.03 | ₩58,007 | ₩58,343 | ₩56,653 | ₩56,666 | -2.31% | 3.6만 |
|---|
| 2026.07.31 | ₩57,096 | ₩57,820 | ₩56,787 | ₩57,538 | +0.78% | 1.6만 |
|---|
| 2026.07.30 | ₩58,611 | ₩59,000 | ₩57,002 | ₩57,458 | -1.97% | 2만 |
|---|
| 2026.07.29 | ₩58,396 | ₩59,147 | ₩57,806 | ₩58,946 | +0.94% | 1.8만 |
|---|
| 2026.07.28 | ₩58,249 | ₩59,174 | ₩57,806 | ₩58,530 | +0.48% | 2만 |
|---|
| 2026.07.27 | ₩58,463 | ₩58,664 | ₩57,283 | ₩58,302 | -0.28% | 2.3만 |
|---|
| 2026.07.24 | ₩58,852 | ₩59,093 | ₩56,640 | ₩58,477 | -0.64% | 1.7만 |
|---|
| 2026.07.23 | ₩56,720 | ₩58,410 | ₩56,653 | ₩58,410 | +2.98% | 2.8만 |
|---|
| 2026.07.22 | ₩56,707 | ₩57,659 | ₩55,647 | ₩57,659 | +1.68% | 3.8만 |
|---|
| 2026.07.21 | ₩56,908 | ₩59,067 | ₩56,908 | ₩59,053 | +3.77% | 3.7만 |
|---|
| 2026.07.20 | ₩58,343 | ₩58,423 | ₩57,323 | ₩57,686 | -1.13% | 9.6천 |
|---|
| 2026.07.17 | ₩60,139 | ₩61,480 | ₩58,597 | ₩59,040 | -1.83% | 1.6만 |
|---|
| 2026.07.16 | ₩58,329 | ₩60,930 | ₩58,329 | ₩60,703 | +4.07% | 2.4만 |
|---|
| 2026.07.15 | ₩59,509 | ₩59,643 | ₩57,940 | ₩58,289 | -2.05% | 1.9만 |
|---|
| 2026.07.14 | ₩58,088 | ₩59,268 | ₩57,954 | ₩58,007 | -0.14% | 1.1만 |
|---|
| 2026.07.13 | ₩58,584 | ₩58,973 | ₩57,122 | ₩57,551 | -1.76% | 1.6만 |
|---|
| 2026.07.10 | ₩58,088 | ₩58,115 | ₩57,377 | ₩57,833 | -0.44% | 1.3만 |
|---|
| 2026.07.09 | ₩57,323 | ₩57,323 | ₩56,948 | ₩57,270 | -0.09% | 5.1천 |
|---|
| 2026.07.08 | ₩54,977 | ₩58,812 | ₩54,977 | ₩57,230 | +4.10% | 2.1만 |
|---|
| 2026.07.07 | ₩59,093 | ₩59,214 | ₩57,498 | ₩57,498 | -2.70% | 1.2만 |
|---|
| 2026.07.06 | ₩58,463 | ₩59,093 | ₩56,143 | ₩59,093 | +1.08% | 2.3만 |
|---|
| 2026.07.02 | ₩60,019 | ₩60,059 | ₩58,705 | ₩58,892 | -1.88% | 2.4만 |
|---|
| 2026.07.01 | ₩58,329 | ₩60,193 | ₩58,329 | ₩59,456 | +1.93% | 1.7만 |
|---|
| 2026.06.30 | ₩57,431 | ₩58,195 | ₩57,431 | ₩58,195 | +1.33% | 1.3만 |
|---|
| 2026.06.29 | ₩57,712 | ₩58,074 | ₩56,304 | ₩57,873 | +0.28% | 1.4만 |
|---|
| 2026.06.26 | ₩57,377 | ₩58,101 | ₩56,774 | ₩57,954 | +1.00% | 13만 |
|---|
| 2026.06.25 | ₩57,779 | ₩57,779 | ₩56,532 | ₩57,256 | -0.91% | 1.3만 |
|---|
| 2026.06.24 | ₩56,908 | ₩57,887 | ₩56,854 | ₩57,672 | +1.34% | 1.9만 |
|---|
| 2026.06.23 | ₩56,318 | ₩56,827 | ₩54,628 | ₩56,774 | +0.81% | 2.8만 |
|---|
| 2026.06.22 | ₩55,513 | ₩56,050 | ₩55,084 | ₩56,050 | +0.97% | 1.8만 |
|---|
| 2026.06.18 | ₩56,170 | ₩56,170 | ₩55,191 | ₩55,902 | -0.48% | 2.9만 |
|---|
| 2026.06.17 | ₩56,184 | ₩56,680 | ₩54,803 | ₩55,218 | -1.72% | 1.8만 |
|---|
| 2026.06.16 | ₩55,661 | ₩56,599 | ₩55,621 | ₩56,076 | +0.75% | 1.3만 |
|---|
| 2026.06.15 | ₩57,270 | ₩57,270 | ₩55,232 | ₩55,446 | -3.18% | 1.2만 |
|---|
| 2026.06.12 | ₩56,318 | ₩57,659 | ₩56,318 | ₩57,216 | +1.60% | 8.5천 |
|---|
| 2026.06.11 | ₩58,249 | ₩58,249 | ₩56,331 | ₩56,854 | -2.39% | 1.3만 |
|---|
| 2026.06.10 | ₩56,345 | ₩58,034 | ₩56,318 | ₩57,686 | +2.38% | 2.3만 |
|---|
| 2026.06.09 | ₩55,781 | ₩56,117 | ₩55,513 | ₩55,983 | +0.36% | 1.7만 |
|---|
| 2026.06.08 | ₩54,561 | ₩55,205 | ₩54,508 | ₩54,508 | -0.10% | 1.1만 |
|---|
| 2026.06.05 | ₩53,649 | ₩55,473 | ₩53,623 | ₩54,829 | +2.20% | 2.2만 |
|---|
| 2026.06.04 | ₩52,925 | ₩54,132 | ₩52,644 | ₩53,757 | +1.57% | 1.5만 |
|---|
| 2026.06.03 | ₩53,100 | ₩53,274 | ₩52,295 | ₩52,402 | -1.31% | 1.9만 |
|---|
| 2026.06.02 | ₩54,628 | ₩54,776 | ₩53,998 | ₩53,998 | -1.15% | 9.5천 |
|---|
| 2026.06.01 | ₩54,601 | ₩54,843 | ₩54,601 | ₩54,601 | 0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩55,178 | ₩55,781 | ₩54,588 | ₩54,588 | -1.07% | 8.2천 |
|---|
| 2026.05.28 | ₩55,084 | ₩55,728 | ₩55,084 | ₩55,728 | +1.17% | 1만 |
|---|
| 2026.05.27 | ₩55,044 | ₩55,366 | ₩54,829 | ₩55,366 | +0.58% | 8.4천 |
|---|
| 2026.05.26 | ₩55,272 | ₩55,272 | ₩54,373 | ₩54,508 | -1.38% | 8.3천 |
|---|
| 2026.05.22 | ₩55,781 | ₩55,781 | ₩53,314 | ₩54,977 | -1.44% | 1.1만 |
|---|
| 2026.05.21 | ₩53,502 | ₩55,299 | ₩53,502 | ₩55,258 | +3.28% | 1.3만 |
|---|
| 2026.05.20 | ₩54,441 | ₩54,655 | ₩53,663 | ₩53,944 | -0.91% | 1.2만 |
|---|
| 2026.05.19 | ₩53,100 | ₩54,078 | ₩53,100 | ₩53,234 | +0.25% | 8.4천 |
|---|
| 2026.05.18 | ₩53,261 | ₩53,287 | ₩53,167 | ₩53,180 | -0.15% | 7.1천 |
|---|
| 2026.05.15 | ₩53,341 | ₩53,676 | ₩53,100 | ₩53,100 | -0.45% | 1.2만 |
|---|
| 2026.05.14 | ₩54,454 | ₩54,454 | ₩53,770 | ₩53,770 | -1.26% | 7.6천 |
|---|
| 2026.05.13 | ₩53,502 | ₩53,864 | ₩53,113 | ₩53,676 | +0.33% | 1.1만 |
|---|
| 2026.05.12 | ₩53,582 | ₩54,508 | ₩53,448 | ₩53,596 | +0.03% | 9.9천 |
|---|
| 2026.05.11 | ₩54,454 | ₩54,454 | ₩53,381 | ₩53,582 | -1.60% | 9.9천 |
|---|
| 2026.05.08 | ₩55,111 | ₩55,567 | ₩53,971 | ₩54,856 | -0.46% | 7.8천 |
|---|
| 2026.05.07 | ₩55,326 | ₩55,862 | ₩54,722 | ₩55,393 | +0.12% | 1.4만 |
|---|
| 2026.05.06 | ₩54,494 | ₩56,023 | ₩54,400 | ₩55,473 | +1.80% | 1.5만 |
|---|
| 2026.05.05 | ₩54,306 | ₩54,508 | ₩54,306 | ₩54,508 | +0.37% | 6.1천 |
|---|
| 2026.05.04 | ₩54,414 | ₩54,414 | ₩52,966 | ₩54,038 | -0.69% | 1.1만 |
|---|
| 2026.05.01 | ₩54,414 | ₩55,084 | ₩54,414 | ₩54,695 | +0.52% | 1.1만 |
|---|
| 2026.04.30 | ₩55,044 | ₩56,693 | ₩54,494 | ₩54,494 | -1.00% | 7.9천 |
|---|
| 2026.04.29 | ₩55,701 | ₩56,278 | ₩54,950 | ₩55,661 | -0.07% | 8.7천 |
|---|
| 2026.04.28 | ₩55,165 | ₩56,720 | ₩55,165 | ₩56,291 | +2.04% | 1.1만 |
|---|
| 2026.04.27 | ₩55,326 | ₩56,157 | ₩55,044 | ₩55,165 | -0.29% | 3.9만 |
|---|
| 2026.04.24 | ₩54,601 | ₩56,251 | ₩54,548 | ₩55,634 | +1.89% | 6.4천 |
|---|
| 2026.04.23 | ₩55,661 | ₩56,733 | ₩54,977 | ₩54,977 | -1.23% | 8.2만 |
|---|
| 2026.04.22 | ₩55,232 | ₩55,983 | ₩55,232 | ₩55,513 | +0.51% | 3.7만 |
|---|
| 2026.04.21 | ₩55,688 | ₩55,875 | ₩55,527 | ₩55,714 | +0.05% | 1.4만 |
|---|
| 2026.04.20 | ₩55,996 | ₩56,345 | ₩55,822 | ₩55,942 | -0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩54,400 | ₩55,178 | ₩54,400 | ₩54,816 | +0.76% | 8천 |
|---|
| 2026.04.16 | ₩53,381 | ₩53,810 | ₩52,979 | ₩53,810 | +0.80% | 8.4천 |
|---|
| 2026.04.15 | ₩54,078 | ₩54,360 | ₩53,354 | ₩53,757 | -0.60% | 7.7천 |
|---|
| 2026.04.14 | ₩54,347 | ₩54,481 | ₩54,038 | ₩54,199 | -0.27% | 6.6천 |
|---|
| 2026.04.13 | ₩54,427 | ₩54,977 | ₩54,266 | ₩54,749 | +0.59% | 1.3만 |
|---|
| 2026.04.10 | ₩55,326 | ₩55,326 | ₩54,213 | ₩54,508 | -1.48% | 5.9천 |
|---|
| 2026.04.09 | ₩53,837 | ₩55,661 | ₩53,837 | ₩55,621 | +3.31% | 1.7만 |
|---|
| 2026.04.08 | ₩53,958 | ₩54,923 | ₩53,609 | ₩54,347 | +0.72% | 1.7만 |
|---|
| 2026.04.07 | ₩53,194 | ₩53,556 | ₩52,376 | ₩52,831 | -0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩52,389 | ₩53,542 | ₩50,498 | ₩52,979 | +1.13% | 6.5천 |
|---|
| 2026.04.02 | ₩51,450 | ₩53,247 | ₩51,450 | ₩52,805 | +2.63% | 9.1천 |
|---|
| 2026.04.01 | ₩51,558 | ₩52,657 | ₩50,471 | ₩51,786 | +0.44% | 1만 |
|---|
| 2026.03.31 | ₩53,194 | ₩53,421 | ₩51,330 | ₩51,745 | -2.72% | 1.2만 |
|---|
| 2026.03.30 | ₩51,129 | ₩52,818 | ₩51,129 | ₩52,429 | +2.54% | 1.4만 |
|---|
| 2026.03.27 | ₩51,665 | ₩51,665 | ₩50,136 | ₩51,129 | -1.04% | 1.2만 |
|---|
| 2026.03.26 | ₩52,241 | ₩53,328 | ₩51,879 | ₩52,134 | -0.21% | 5천 |
|---|
| 2026.03.25 | ₩53,180 | ₩53,609 | ₩51,893 | ₩52,496 | -1.29% | 1만 |
|---|
| 2026.03.24 | ₩52,778 | ₩53,623 | ₩51,692 | ₩52,563 | -0.41% | 1.1만 |
|---|
| 2026.03.23 | ₩50,592 | ₩53,475 | ₩50,592 | ₩53,475 | +5.70% | 1.6만 |
|---|
| 2026.03.20 | ₩50,552 | ₩51,263 | ₩49,157 | ₩49,667 | -1.75% | 3.7만 |
|---|
| 2026.03.19 | ₩50,686 | ₩51,356 | ₩50,297 | ₩50,552 | -0.26% | 1만 |
|---|
| 2026.03.18 | ₩50,726 | ₩51,343 | ₩50,284 | ₩50,592 | -0.26% | 1.8만 |
|---|
| 2026.03.17 | ₩51,719 | ₩52,161 | ₩51,356 | ₩51,356 | -0.70% | 1.6만 |
|---|
| 2026.03.16 | ₩51,343 | ₩52,295 | ₩50,887 | ₩52,295 | +1.85% | 8.2천 |
|---|
| 2026.03.13 | ₩53,542 | ₩53,569 | ₩50,968 | ₩51,343 | -4.11% | 1.3만 |
|---|
| 2026.03.12 | ₩51,115 | ₩52,831 | ₩50,820 | ₩52,617 | +2.94% | 1.1만 |
|---|
| 2026.03.11 | ₩52,081 | ₩52,349 | ₩51,665 | ₩51,853 | -0.44% | 8.8천 |
|---|
| 2026.03.10 | ₩52,778 | ₩53,448 | ₩52,027 | ₩52,416 | -0.69% | 1.3만 |
|---|
| 2026.03.09 | ₩52,134 | ₩53,730 | ₩50,807 | ₩52,899 | +1.47% | 1.5만 |
|---|
| 2026.03.06 | ₩52,362 | ₩52,912 | ₩51,732 | ₩52,912 | +1.05% | 1.7만 |
|---|
| 2026.03.05 | ₩54,306 | ₩54,306 | ₩52,309 | ₩53,368 | -1.73% | 1만 |
|---|
| 2026.03.04 | ₩53,757 | ₩54,937 | ₩53,757 | ₩54,400 | +1.20% | 1.5만 |
|---|
| 2026.03.03 | ₩53,100 | ₩54,548 | ₩52,979 | ₩53,797 | +1.31% | 1.1만 |
|---|
| 2026.03.02 | ₩52,966 | ₩54,561 | ₩52,966 | ₩53,757 | +1.49% | 1.2만 |
|---|
| 2026.02.27 | ₩54,508 | ₩54,977 | ₩52,979 | ₩52,979 | -2.80% | 2만 |
|---|
| 2026.02.26 | ₩55,232 | ₩55,688 | ₩53,770 | ₩55,151 | -0.15% | 1.3만 |
|---|
| 2026.02.25 | ₩54,548 | ₩55,326 | ₩54,548 | ₩55,326 | +1.43% | 5.2천 |
|---|
| 2026.02.24 | ₩54,709 | ₩54,709 | ₩54,682 | ₩54,682 | -0.05% | 4.4천 |
|---|
| 2026.02.23 | ₩55,808 | ₩56,157 | ₩54,695 | ₩54,695 | -1.99% | 1.6만 |
|---|
| 2026.02.20 | ₩56,304 | ₩56,693 | ₩56,170 | ₩56,170 | -0.24% | 6.2천 |
|---|
| 2026.02.19 | ₩55,822 | ₩56,278 | ₩55,647 | ₩56,278 | +0.82% | 7.6천 |
|---|
| 2026.02.18 | ₩55,889 | ₩56,599 | ₩55,701 | ₩55,701 | -0.34% | 8천 |
|---|
| 2026.02.17 | ₩56,425 | ₩56,760 | ₩55,835 | ₩55,889 | -0.95% | 8.3천 |
|---|
| 2026.02.13 | ₩56,184 | ₩56,868 | ₩56,184 | ₩56,425 | +0.43% | 4.9천 |
|---|
| 2026.02.12 | ₩56,438 | ₩56,438 | ₩55,513 | ₩56,385 | -0.10% | 9.1천 |
|---|
| 2026.02.11 | ₩56,211 | ₩56,546 | ₩55,929 | ₩55,929 | -0.50% | 8.4천 |
|---|
| 2026.02.10 | ₩56,787 | ₩56,787 | ₩55,741 | ₩55,741 | -1.84% | 1.2만 |
|---|
| 2026.02.09 | ₩56,385 | ₩56,707 | ₩55,124 | ₩55,889 | -0.88% | 8.3천 |
|---|
| 2026.02.06 | ₩57,659 | ₩57,659 | ₩56,693 | ₩56,693 | -1.67% | 1.1만 |
|---|
| 2026.02.05 | ₩57,055 | ₩58,705 | ₩57,015 | ₩57,793 | +1.29% | 7.8천 |
|---|
| 2026.02.04 | ₩55,594 | ₩57,860 | ₩55,594 | ₩56,948 | +2.44% | 7.1천 |
|---|
| 2026.02.03 | ₩57,297 | ₩57,297 | ₩56,143 | ₩57,069 | -0.40% | 8.5천 |
|---|
| 2026.02.02 | ₩55,822 | ₩58,329 | ₩55,822 | ₩57,297 | +2.64% | 1.5만 |
|---|
| 2026.01.30 | ₩54,749 | ₩57,203 | ₩54,709 | ₩56,291 | +2.82% | 1.8만 |
|---|
| 2026.01.29 | ₩52,952 | ₩55,232 | ₩52,952 | ₩55,232 | +4.30% | 1.1만 |
|---|
| 2026.01.28 | ₩53,770 | ₩53,770 | ₩52,966 | ₩53,126 | -1.20% | 1.2만 |
|---|
| 2026.01.27 | ₩54,829 | ₩55,312 | ₩54,226 | ₩54,280 | -1.00% | 6.1천 |
|---|
| 2026.01.26 | ₩55,634 | ₩56,197 | ₩54,977 | ₩54,977 | -1.18% | 1.1만 |
|---|
| 2026.01.23 | ₩56,036 | ₩56,519 | ₩55,714 | ₩55,714 | -0.57% | 6.9천 |
|---|
| 2026.01.22 | ₩56,519 | ₩58,544 | ₩56,519 | ₩58,544 | +3.58% | 1.3만 |
|---|
| 2026.01.21 | ₩56,318 | ₩58,249 | ₩56,264 | ₩58,235 | +3.40% | 1.6만 |
|---|
| 2026.01.20 | ₩55,258 | ₩56,841 | ₩55,258 | ₩55,768 | +0.92% | 1만 |
|---|
| 2026.01.16 | ₩56,345 | ₩56,398 | ₩56,009 | ₩56,318 | -0.05% | 8.8천 |
|---|
| 2026.01.15 | ₩55,527 | ₩56,666 | ₩55,232 | ₩56,666 | +2.05% | 8.8천 |
|---|
| 2026.01.14 | ₩54,789 | ₩55,795 | ₩54,789 | ₩55,795 | +1.84% | 6.9천 |
|---|
| 2026.01.13 | ₩54,762 | ₩55,205 | ₩54,762 | ₩54,923 | +0.29% | 5.9천 |
|---|
| 2026.01.12 | ₩55,339 | ₩55,607 | ₩54,883 | ₩55,607 | +0.48% | 5.3천 |
|---|
| 2026.01.09 | ₩55,848 | ₩57,659 | ₩55,299 | ₩55,728 | -0.22% | 1.4만 |
|---|
| 2026.01.08 | ₩55,916 | ₩56,184 | ₩55,916 | ₩56,103 | +0.34% | 5천 |
|---|
| 2026.01.07 | ₩54,615 | ₩54,803 | ₩54,400 | ₩54,400 | -0.39% | 5.7천 |
|---|
| 2026.01.06 | ₩54,749 | ₩54,990 | ₩54,266 | ₩54,749 | 0.00% | 1.5만 |
|---|
| 2026.01.05 | ₩55,714 | ₩55,983 | ₩54,628 | ₩55,178 | -0.96% | 7.9천 |
|---|
| 2026.01.02 | ₩55,218 | ₩55,218 | ₩54,306 | ₩54,776 | -0.80% | 5.6천 |
|---|
| 2025.12.31 | ₩55,701 | ₩55,902 | ₩55,017 | ₩55,205 | -0.89% | 7.8천 |
|---|
| 2025.12.30 | ₩55,942 | ₩56,130 | ₩55,379 | ₩55,460 | -0.86% | 5.1천 |
|---|
| 2025.12.29 | ₩56,117 | ₩56,211 | ₩55,822 | ₩56,211 | +0.17% | 5.5천 |
|---|
| 2025.12.26 | ₩56,707 | ₩57,002 | ₩56,546 | ₩56,546 | -0.28% | 4.7천 |
|---|
| 2025.12.24 | ₩57,163 | ₩57,243 | ₩56,291 | ₩56,532 | -1.10% | 7.9천 |
|---|
| 2025.12.23 | ₩56,492 | ₩57,900 | ₩56,492 | ₩56,626 | +0.24% | 8천 |
|---|
| 2025.12.22 | ₩57,954 | ₩58,101 | ₩56,787 | ₩56,827 | -1.94% | 1.1만 |
|---|
| 2025.12.19 | ₩58,638 | ₩58,638 | ₩57,484 | ₩57,954 | -1.17% | 3.7만 |
|---|
| 2025.12.18 | ₩58,731 | ₩59,093 | ₩58,208 | ₩58,731 | 0.00% | 1.6만 |
|---|
| 2025.12.17 | ₩58,758 | ₩59,013 | ₩56,720 | ₩58,758 | 0.00% | 1.3만 |
|---|
| 2025.12.16 | ₩58,544 | ₩59,295 | ₩58,061 | ₩58,839 | +0.50% | 1.8만 |
|---|
| 2025.12.15 | ₩58,021 | ₩58,557 | ₩57,189 | ₩58,141 | +0.21% | 1.3만 |
|---|
| 2025.12.12 | ₩57,431 | ₩57,954 | ₩57,431 | ₩57,578 | +0.26% | 1.3만 |
|---|
| 2025.12.11 | ₩56,948 | ₩57,981 | ₩56,894 | ₩57,163 | +0.38% | 1.6만 |
|---|
| 2025.12.10 | ₩55,017 | ₩57,699 | ₩55,017 | ₩57,055 | +3.70% | 3만 |
|---|
| 2025.12.09 | ₩54,950 | ₩55,232 | ₩54,736 | ₩54,816 | -0.24% | 1.1만 |
|---|
| 2025.12.08 | ₩54,990 | ₩54,990 | ₩54,239 | ₩54,427 | -1.02% | 1.2만 |
|---|
| 2025.12.05 | ₩53,783 | ₩54,467 | ₩53,368 | ₩54,333 | +1.02% | 1.5만 |
|---|
| 2025.12.04 | ₩53,261 | ₩54,092 | ₩52,939 | ₩52,966 | -0.55% | 2만 |
|---|
| 2025.12.03 | ₩53,636 | ₩54,481 | ₩53,529 | ₩53,770 | +0.25% | 3.4만 |
|---|
| 2025.12.02 | ₩54,306 | ₩54,762 | ₩53,609 | ₩53,609 | -1.28% | 1.6만 |
|---|
| 2025.12.01 | ₩54,870 | ₩54,883 | ₩54,360 | ₩54,883 | +0.02% | 6.3천 |
|---|
| 2025.11.28 | ₩54,548 | ₩55,178 | ₩54,508 | ₩54,910 | +0.66% | 1.2만 |
|---|
| 2025.11.26 | ₩54,816 | ₩54,923 | ₩54,306 | ₩54,494 | -0.59% | 9.6천 |
|---|
| 2025.11.25 | ₩54,843 | ₩55,553 | ₩54,668 | ₩55,071 | +0.42% | 1.2만 |
|---|
| 2025.11.24 | ₩54,213 | ₩54,213 | ₩53,636 | ₩53,743 | -0.87% | 8.3천 |
|---|
| 2025.11.21 | ₩52,362 | ₩54,414 | ₩52,054 | ₩54,038 | +3.20% | 2.2만 |
|---|
| 2025.11.20 | ₩52,738 | ₩53,636 | ₩52,228 | ₩52,322 | -0.79% | 1.1만 |
|---|
| 2025.11.19 | ₩52,282 | ₩52,684 | ₩52,081 | ₩52,174 | -0.21% | 1.2만 |
|---|
| 2025.11.18 | ₩53,234 | ₩53,234 | ₩52,148 | ₩52,148 | -2.04% | 9.3천 |
|---|
| 2025.11.17 | ₩52,966 | ₩53,100 | ₩52,201 | ₩52,201 | -1.44% | 1.6만 |
|---|
| 2025.11.14 | ₩53,609 | ₩53,609 | ₩52,899 | ₩53,448 | -0.30% | 9.2천 |
|---|
| 2025.11.13 | ₩53,623 | ₩53,998 | ₩53,247 | ₩53,743 | +0.23% | 1.5만 |
|---|
| 2025.11.12 | ₩53,140 | ₩54,561 | ₩53,140 | ₩53,703 | +1.06% | 1.4만 |
|---|
| 2025.11.11 | ₩54,052 | ₩54,709 | ₩53,891 | ₩53,891 | -0.30% | 1.4만 |
|---|
| 2025.11.10 | ₩55,044 | ₩55,044 | ₩53,810 | ₩54,454 | -1.07% | 1.1만 |
|---|
| 2025.11.07 | ₩50,820 | ₩55,258 | ₩50,592 | ₩55,031 | +8.28% | 5만 |
|---|
| 2025.11.06 | ₩50,699 | ₩50,968 | ₩50,069 | ₩50,968 | +0.53% | 1.1만 |
|---|
| 2025.11.05 | ₩52,268 | ₩52,469 | ₩50,713 | ₩50,914 | -2.59% | 4.3만 |
|---|
| 2025.11.04 | ₩51,169 | ₩52,107 | ₩51,169 | ₩51,692 | +1.02% | 6.9천 |
|---|
| 2025.11.03 | ₩51,088 | ₩51,330 | ₩50,699 | ₩51,330 | +0.47% | 6.9천 |
|---|
| 2025.10.31 | ₩51,424 | ₩52,268 | ₩50,646 | ₩51,879 | +0.89% | 7.9천 |
|---|
| 2025.10.30 | ₩51,196 | ₩51,705 | ₩51,196 | ₩51,464 | +0.52% | 5천 |
|---|
| 2025.10.29 | ₩52,241 | ₩52,241 | ₩50,981 | ₩51,665 | -1.10% | 1.2만 |
|---|
| 2025.10.28 | ₩52,121 | ₩52,992 | ₩52,121 | ₩52,309 | +0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩52,778 | ₩54,347 | ₩51,879 | ₩52,309 | -0.89% | 9.2천 |
|---|
| 2025.10.24 | ₩52,885 | ₩52,885 | ₩52,000 | ₩52,778 | -0.20% | 4.9천 |
|---|
| 2025.10.23 | ₩52,335 | ₩52,644 | ₩52,040 | ₩52,174 | -0.31% | 8.3천 |
|---|
| 2025.10.22 | ₩51,839 | ₩54,038 | ₩51,839 | ₩53,234 | +2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩51,692 | ₩52,027 | ₩51,424 | ₩51,504 | -0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩50,646 | ₩52,040 | ₩50,646 | ₩52,014 | +2.70% | 1.3만 |
|---|
| 2025.10.17 | ₩50,136 | ₩51,021 | ₩50,136 | ₩50,525 | +0.78% | 1.1만 |
|---|
| 2025.10.16 | ₩50,632 | ₩50,793 | ₩50,083 | ₩50,136 | -0.98% | 1.7만 |
|---|
| 2025.10.15 | ₩52,282 | ₩52,282 | ₩50,914 | ₩51,638 | -1.23% | 1.1만 |
|---|
| 2025.10.14 | ₩50,726 | ₩52,536 | ₩50,579 | ₩52,228 | +2.96% | 1만 |
|---|
| 2025.10.13 | ₩51,222 | ₩51,571 | ₩50,753 | ₩51,397 | +0.34% | 1.4만 |
|---|
| 2025.10.10 | ₩51,933 | ₩52,469 | ₩50,284 | ₩50,391 | -2.97% | 1.5만 |
|---|