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 | ₩58,974 | ₩59,295 | ₩58,707 | ₩58,988 | +0.02% | 1.6만 |
| 2026.10.08 | ₩58,948 | ₩59,951 | ₩58,707 | ₩59,282 | +0.57% | 2.5만 |
| 2026.10.07 | ₩58,907 | ₩59,683 | ₩58,306 | ₩59,028 | +0.20% | 4.6만 |
| 2026.10.06 | ₩59,242 | ₩59,897 | ₩58,787 | ₩59,001 | -0.41% | 1.9만 |
| 2026.10.05 | ₩59,576 | ₩59,616 | ₩58,426 | ₩59,429 | -0.25% | 3.2만 |
| 2026.10.02 | ₩59,215 | ₩59,576 | ₩58,586 | ₩59,295 | +0.14% | 1.9만 |
| 2026.10.01 | ₩58,038 | ₩59,228 | ₩57,623 | ₩58,867 | +1.43% | 4.9만 |
| 2026.09.30 | ₩58,774 | ₩58,894 | ₩57,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,904 |
| -1.48% |
| 3.9만 |
| 2026.09.29 | ₩59,523 | ₩59,523 | ₩58,065 | ₩58,627 | -1.51% | 2.4만 |
|---|
| 2026.09.28 | ₩59,376 | ₩59,483 | ₩58,800 | ₩59,483 | +0.18% | 3.1만 |
|---|
| 2026.09.25 | ₩59,041 | ₩59,630 | ₩58,653 | ₩59,095 | +0.09% | 2.7만 |
|---|
| 2026.09.24 | ₩58,332 | ₩59,630 | ₩58,332 | ₩59,202 | +1.49% | 2만 |
|---|
| 2026.09.23 | ₩59,282 | ₩59,335 | ₩58,105 | ₩58,132 | -1.94% | 4.6만 |
|---|
| 2026.09.22 | ₩58,479 | ₩59,483 | ₩58,132 | ₩58,867 | +0.66% | 2.3만 |
|---|
| 2026.09.21 | ₩59,095 | ₩59,095 | ₩57,824 | ₩58,158 | -1.58% | 2.4만 |
|---|
| 2026.09.18 | ₩58,867 | ₩59,335 | ₩58,453 | ₩58,680 | -0.32% | 8.6만 |
|---|
| 2026.09.17 | ₩60,232 | ₩60,232 | ₩59,081 | ₩59,309 | -1.53% | 2.7만 |
|---|
| 2026.09.16 | ₩59,723 | ₩59,790 | ₩58,854 | ₩59,483 | -0.40% | 2.6만 |
|---|
| 2026.09.15 | ₩59,095 | ₩59,536 | ₩58,533 | ₩59,496 | +0.68% | 3만 |
|---|
| 2026.09.14 | ₩58,145 | ₩59,055 | ₩58,132 | ₩58,627 | +0.83% | 3.5만 |
|---|
| 2026.09.11 | ₩58,560 | ₩58,720 | ₩57,383 | ₩57,918 | -1.10% | 2.3만 |
|---|
| 2026.09.10 | ₩57,811 | ₩58,546 | ₩57,610 | ₩58,065 | +0.44% | 1.8만 |
|---|
| 2026.09.09 | ₩57,623 | ₩58,185 | ₩57,289 | ₩58,185 | +0.97% | 2.7만 |
|---|
| 2026.09.08 | ₩58,372 | ₩58,372 | ₩57,249 | ₩57,623 | -1.28% | 1.9만 |
|---|
| 2026.09.04 | ₩57,757 | ₩58,854 | ₩57,503 | ₩58,693 | +1.62% | 1.5만 |
|---|
| 2026.09.03 | ₩58,078 | ₩58,105 | ₩57,851 | ₩58,065 | -0.02% | 1.6만 |
|---|
| 2026.09.02 | ₩58,118 | ₩58,306 | ₩57,142 | ₩57,664 | -0.78% | 2.5만 |
|---|
| 2026.09.01 | ₩57,155 | ₩57,155 | ₩56,607 | ₩56,754 | -0.70% | 1.8만 |
|---|
| 2026.08.31 | ₩57,530 | ₩57,944 | ₩56,580 | ₩56,580 | -1.65% | 2.5만 |
|---|
| 2026.08.28 | ₩57,182 | ₩58,199 | ₩57,062 | ₩57,316 | +0.23% | 2.5만 |
|---|
| 2026.08.27 | ₩56,259 | ₩57,396 | ₩56,259 | ₩57,115 | +1.52% | 1.8만 |
|---|
| 2026.08.26 | ₩56,955 | ₩57,904 | ₩56,647 | ₩56,647 | -0.54% | 3.1만 |
|---|
| 2026.08.25 | ₩57,329 | ₩57,904 | ₩56,353 | ₩57,155 | -0.30% | 2.3만 |
|---|
| 2026.08.24 | ₩56,794 | ₩57,998 | ₩56,326 | ₩57,436 | +1.13% | 2.5만 |
|---|
| 2026.08.21 | ₩56,981 | ₩57,918 | ₩55,791 | ₩56,807 | -0.31% | 1.8만 |
|---|
| 2026.08.20 | ₩57,276 | ₩57,556 | ₩56,446 | ₩56,981 | -0.51% | 1.3만 |
|---|
| 2026.08.19 | ₩58,078 | ₩58,239 | ₩57,276 | ₩57,276 | -1.38% | 2.1만 |
|---|
| 2026.08.18 | ₩57,302 | ₩57,797 | ₩57,182 | ₩57,797 | +0.86% | 1.1만 |
|---|
| 2026.08.17 | ₩58,092 | ₩58,118 | ₩56,848 | ₩57,342 | -1.29% | 1.3만 |
|---|
| 2026.08.14 | ₩58,346 | ₩58,841 | ₩57,851 | ₩58,158 | -0.32% | 1.3만 |
|---|
| 2026.08.13 | ₩58,854 | ₩58,854 | ₩57,851 | ₩58,720 | -0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩58,038 | ₩58,573 | ₩57,409 | ₩58,573 | +0.92% | 2.2만 |
|---|
| 2026.08.11 | ₩57,235 | ₩58,065 | ₩57,155 | ₩58,051 | +1.43% | 1.8만 |
|---|
| 2026.08.10 | ₩56,941 | ₩57,409 | ₩56,473 | ₩56,995 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩57,383 | ₩57,971 | ₩56,807 | ₩57,597 | +0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩58,600 | ₩58,600 | ₩57,329 | ₩57,878 | -1.23% | 1.6만 |
|---|
| 2026.08.05 | ₩57,891 | ₩58,172 | ₩56,660 | ₩58,145 | +0.44% | 2만 |
|---|
| 2026.08.04 | ₩56,513 | ₩57,570 | ₩56,513 | ₩57,503 | +1.75% | 2.8만 |
|---|
| 2026.08.03 | ₩57,864 | ₩58,199 | ₩56,513 | ₩56,527 | -2.31% | 3.6만 |
|---|
| 2026.07.31 | ₩56,955 | ₩57,677 | ₩56,647 | ₩57,396 | +0.78% | 1.6만 |
|---|
| 2026.07.30 | ₩58,466 | ₩58,854 | ₩56,861 | ₩57,316 | -1.97% | 2만 |
|---|
| 2026.07.29 | ₩58,252 | ₩59,001 | ₩57,664 | ₩58,800 | +0.94% | 1.8만 |
|---|
| 2026.07.28 | ₩58,105 | ₩59,028 | ₩57,664 | ₩58,386 | +0.48% | 2만 |
|---|
| 2026.07.27 | ₩58,319 | ₩58,520 | ₩57,142 | ₩58,158 | -0.28% | 2.3만 |
|---|
| 2026.07.24 | ₩58,707 | ₩58,948 | ₩56,500 | ₩58,332 | -0.64% | 1.7만 |
|---|
| 2026.07.23 | ₩56,580 | ₩58,265 | ₩56,513 | ₩58,265 | +2.98% | 2.8만 |
|---|
| 2026.07.22 | ₩56,567 | ₩57,516 | ₩55,510 | ₩57,516 | +1.68% | 3.8만 |
|---|
| 2026.07.21 | ₩56,767 | ₩58,921 | ₩56,767 | ₩58,907 | +3.77% | 3.7만 |
|---|
| 2026.07.20 | ₩58,199 | ₩58,279 | ₩57,182 | ₩57,543 | -1.13% | 9.6천 |
|---|
| 2026.07.17 | ₩59,991 | ₩61,328 | ₩58,453 | ₩58,894 | -1.83% | 1.6만 |
|---|
| 2026.07.16 | ₩58,185 | ₩60,780 | ₩58,185 | ₩60,553 | +4.07% | 2.4만 |
|---|
| 2026.07.15 | ₩59,362 | ₩59,496 | ₩57,797 | ₩58,145 | -2.05% | 1.9만 |
|---|
| 2026.07.14 | ₩57,944 | ₩59,121 | ₩57,811 | ₩57,864 | -0.14% | 1.1만 |
|---|
| 2026.07.13 | ₩58,439 | ₩58,827 | ₩56,981 | ₩57,409 | -1.76% | 1.6만 |
|---|
| 2026.07.10 | ₩57,944 | ₩57,971 | ₩57,235 | ₩57,690 | -0.44% | 1.3만 |
|---|
| 2026.07.09 | ₩57,182 | ₩57,182 | ₩56,807 | ₩57,128 | -0.09% | 5.1천 |
|---|
| 2026.07.08 | ₩54,841 | ₩58,667 | ₩54,841 | ₩57,088 | +4.10% | 2.1만 |
|---|
| 2026.07.07 | ₩58,948 | ₩59,068 | ₩57,356 | ₩57,356 | -2.70% | 1.2만 |
|---|
| 2026.07.06 | ₩58,319 | ₩58,948 | ₩56,005 | ₩58,948 | +1.08% | 2.3만 |
|---|
| 2026.07.02 | ₩59,871 | ₩59,911 | ₩58,560 | ₩58,747 | -1.88% | 2.4만 |
|---|
| 2026.07.01 | ₩58,185 | ₩60,044 | ₩58,185 | ₩59,309 | +1.93% | 1.7만 |
|---|
| 2026.06.30 | ₩57,289 | ₩58,051 | ₩57,289 | ₩58,051 | +1.33% | 1.3만 |
|---|
| 2026.06.29 | ₩57,570 | ₩57,931 | ₩56,165 | ₩57,730 | +0.28% | 1.4만 |
|---|
| 2026.06.26 | ₩57,235 | ₩57,958 | ₩56,634 | ₩57,811 | +1.00% | 13만 |
|---|
| 2026.06.25 | ₩57,637 | ₩57,637 | ₩56,393 | ₩57,115 | -0.91% | 1.3만 |
|---|
| 2026.06.24 | ₩56,767 | ₩57,744 | ₩56,714 | ₩57,530 | +1.34% | 1.9만 |
|---|
| 2026.06.23 | ₩56,179 | ₩56,687 | ₩54,493 | ₩56,634 | +0.81% | 2.8만 |
|---|
| 2026.06.22 | ₩55,376 | ₩55,911 | ₩54,948 | ₩55,911 | +0.97% | 1.8만 |
|---|
| 2026.06.18 | ₩56,032 | ₩56,032 | ₩55,055 | ₩55,764 | -0.48% | 2.9만 |
|---|
| 2026.06.17 | ₩56,045 | ₩56,540 | ₩54,667 | ₩55,082 | -1.72% | 1.8만 |
|---|
| 2026.06.16 | ₩55,523 | ₩56,460 | ₩55,483 | ₩55,938 | +0.75% | 1.3만 |
|---|
| 2026.06.15 | ₩57,128 | ₩57,128 | ₩55,095 | ₩55,309 | -3.18% | 1.2만 |
|---|
| 2026.06.12 | ₩56,179 | ₩57,516 | ₩56,179 | ₩57,075 | +1.60% | 8.5천 |
|---|
| 2026.06.11 | ₩58,105 | ₩58,105 | ₩56,192 | ₩56,714 | -2.39% | 1.3만 |
|---|
| 2026.06.10 | ₩56,206 | ₩57,891 | ₩56,179 | ₩57,543 | +2.38% | 2.3만 |
|---|
| 2026.06.09 | ₩55,644 | ₩55,978 | ₩55,376 | ₩55,844 | +0.36% | 1.7만 |
|---|
| 2026.06.08 | ₩54,427 | ₩55,069 | ₩54,373 | ₩54,373 | -0.10% | 1.1만 |
|---|
| 2026.06.05 | ₩53,517 | ₩55,336 | ₩53,490 | ₩54,694 | +2.20% | 2.2만 |
|---|
| 2026.06.04 | ₩52,795 | ₩53,999 | ₩52,514 | ₩53,624 | +1.57% | 1.5만 |
|---|
| 2026.06.03 | ₩52,969 | ₩53,142 | ₩52,166 | ₩52,273 | -1.31% | 1.9만 |
|---|
| 2026.06.02 | ₩54,493 | ₩54,641 | ₩53,865 | ₩53,865 | -1.15% | 9.5천 |
|---|
| 2026.06.01 | ₩54,467 | ₩54,707 | ₩54,467 | ₩54,467 | 0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩55,042 | ₩55,644 | ₩54,453 | ₩54,453 | -1.07% | 8.2천 |
|---|
| 2026.05.28 | ₩54,948 | ₩55,590 | ₩54,948 | ₩55,590 | +1.17% | 1만 |
|---|
| 2026.05.27 | ₩54,908 | ₩55,229 | ₩54,694 | ₩55,229 | +0.58% | 8.4천 |
|---|
| 2026.05.26 | ₩55,135 | ₩55,135 | ₩54,239 | ₩54,373 | -1.38% | 8.3천 |
|---|
| 2026.05.22 | ₩55,644 | ₩55,644 | ₩53,183 | ₩54,841 | -1.44% | 1.1만 |
|---|
| 2026.05.21 | ₩53,370 | ₩55,162 | ₩53,370 | ₩55,122 | +3.28% | 1.3만 |
|---|
| 2026.05.20 | ₩54,306 | ₩54,520 | ₩53,530 | ₩53,811 | -0.91% | 1.2만 |
|---|
| 2026.05.19 | ₩52,969 | ₩53,945 | ₩52,969 | ₩53,102 | +0.25% | 8.4천 |
|---|
| 2026.05.18 | ₩53,129 | ₩53,156 | ₩53,035 | ₩53,049 | -0.15% | 7.1천 |
|---|
| 2026.05.15 | ₩53,209 | ₩53,544 | ₩52,969 | ₩52,969 | -0.45% | 1.2만 |
|---|
| 2026.05.14 | ₩54,320 | ₩54,320 | ₩53,637 | ₩53,637 | -1.26% | 7.6천 |
|---|
| 2026.05.13 | ₩53,370 | ₩53,731 | ₩52,982 | ₩53,544 | +0.33% | 1.1만 |
|---|
| 2026.05.12 | ₩53,450 | ₩54,373 | ₩53,316 | ₩53,463 | +0.03% | 9.9천 |
|---|
| 2026.05.11 | ₩54,320 | ₩54,320 | ₩53,249 | ₩53,450 | -1.60% | 9.9천 |
|---|
| 2026.05.08 | ₩54,975 | ₩55,430 | ₩53,838 | ₩54,721 | -0.46% | 7.8천 |
|---|
| 2026.05.07 | ₩55,189 | ₩55,724 | ₩54,587 | ₩55,256 | +0.12% | 1.4만 |
|---|
| 2026.05.06 | ₩54,360 | ₩55,885 | ₩54,266 | ₩55,336 | +1.80% | 1.5만 |
|---|
| 2026.05.05 | ₩54,172 | ₩54,373 | ₩54,172 | ₩54,373 | +0.37% | 6.1천 |
|---|
| 2026.05.04 | ₩54,279 | ₩54,279 | ₩52,835 | ₩53,905 | -0.69% | 1.1만 |
|---|
| 2026.05.01 | ₩54,279 | ₩54,948 | ₩54,279 | ₩54,560 | +0.52% | 1.1만 |
|---|
| 2026.04.30 | ₩54,908 | ₩56,553 | ₩54,360 | ₩54,360 | -1.00% | 7.9천 |
|---|
| 2026.04.29 | ₩55,563 | ₩56,139 | ₩54,814 | ₩55,523 | -0.07% | 8.7천 |
|---|
| 2026.04.28 | ₩55,028 | ₩56,580 | ₩55,028 | ₩56,152 | +2.04% | 1.1만 |
|---|
| 2026.04.27 | ₩55,189 | ₩56,018 | ₩54,908 | ₩55,028 | -0.29% | 3.9만 |
|---|
| 2026.04.24 | ₩54,467 | ₩56,112 | ₩54,413 | ₩55,497 | +1.89% | 6.4천 |
|---|
| 2026.04.23 | ₩55,523 | ₩56,593 | ₩54,841 | ₩54,841 | -1.23% | 8.2만 |
|---|
| 2026.04.22 | ₩55,095 | ₩55,844 | ₩55,095 | ₩55,376 | +0.51% | 3.7만 |
|---|
| 2026.04.21 | ₩55,550 | ₩55,737 | ₩55,390 | ₩55,577 | +0.05% | 1.4만 |
|---|
| 2026.04.20 | ₩55,858 | ₩56,206 | ₩55,684 | ₩55,804 | -0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩54,266 | ₩55,042 | ₩54,266 | ₩54,681 | +0.76% | 8천 |
|---|
| 2026.04.16 | ₩53,249 | ₩53,677 | ₩52,848 | ₩53,677 | +0.80% | 8.4천 |
|---|
| 2026.04.15 | ₩53,945 | ₩54,226 | ₩53,223 | ₩53,624 | -0.60% | 7.7천 |
|---|
| 2026.04.14 | ₩54,213 | ₩54,346 | ₩53,905 | ₩54,065 | -0.27% | 6.6천 |
|---|
| 2026.04.13 | ₩54,293 | ₩54,841 | ₩54,132 | ₩54,614 | +0.59% | 1.3만 |
|---|
| 2026.04.10 | ₩55,189 | ₩55,189 | ₩54,079 | ₩54,373 | -1.48% | 5.9천 |
|---|
| 2026.04.09 | ₩53,704 | ₩55,523 | ₩53,704 | ₩55,483 | +3.31% | 1.7만 |
|---|
| 2026.04.08 | ₩53,825 | ₩54,788 | ₩53,477 | ₩54,213 | +0.72% | 1.7만 |
|---|
| 2026.04.07 | ₩53,062 | ₩53,423 | ₩52,246 | ₩52,701 | -0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩52,260 | ₩53,410 | ₩50,374 | ₩52,848 | +1.13% | 6.5천 |
|---|
| 2026.04.02 | ₩51,323 | ₩53,116 | ₩51,323 | ₩52,674 | +2.63% | 9.1천 |
|---|
| 2026.04.01 | ₩51,430 | ₩52,527 | ₩50,347 | ₩51,658 | +0.44% | 1만 |
|---|
| 2026.03.31 | ₩53,062 | ₩53,290 | ₩51,203 | ₩51,618 | -2.72% | 1.2만 |
|---|
| 2026.03.30 | ₩51,002 | ₩52,688 | ₩51,002 | ₩52,300 | +2.54% | 1.4만 |
|---|
| 2026.03.27 | ₩51,537 | ₩51,537 | ₩50,012 | ₩51,002 | -1.04% | 1.2만 |
|---|
| 2026.03.26 | ₩52,113 | ₩53,196 | ₩51,751 | ₩52,006 | -0.21% | 5천 |
|---|
| 2026.03.25 | ₩53,049 | ₩53,477 | ₩51,765 | ₩52,367 | -1.29% | 1만 |
|---|
| 2026.03.24 | ₩52,648 | ₩53,490 | ₩51,564 | ₩52,434 | -0.41% | 1.1만 |
|---|
| 2026.03.23 | ₩50,467 | ₩53,343 | ₩50,467 | ₩53,343 | +5.70% | 1.6만 |
|---|
| 2026.03.20 | ₩50,427 | ₩51,136 | ₩49,036 | ₩49,544 | -1.75% | 3.7만 |
|---|
| 2026.03.19 | ₩50,561 | ₩51,230 | ₩50,173 | ₩50,427 | -0.26% | 1만 |
|---|
| 2026.03.18 | ₩50,601 | ₩51,216 | ₩50,160 | ₩50,467 | -0.26% | 1.8만 |
|---|
| 2026.03.17 | ₩51,591 | ₩52,032 | ₩51,230 | ₩51,230 | -0.70% | 1.6만 |
|---|
| 2026.03.16 | ₩51,216 | ₩52,166 | ₩50,762 | ₩52,166 | +1.85% | 8.2천 |
|---|
| 2026.03.13 | ₩53,410 | ₩53,437 | ₩50,842 | ₩51,216 | -4.11% | 1.3만 |
|---|
| 2026.03.12 | ₩50,989 | ₩52,701 | ₩50,695 | ₩52,487 | +2.94% | 1.1만 |
|---|
| 2026.03.11 | ₩51,952 | ₩52,220 | ₩51,537 | ₩51,725 | -0.44% | 8.8천 |
|---|
| 2026.03.10 | ₩52,648 | ₩53,316 | ₩51,898 | ₩52,286 | -0.69% | 1.3만 |
|---|
| 2026.03.09 | ₩52,006 | ₩53,597 | ₩50,681 | ₩52,768 | +1.47% | 1.5만 |
|---|
| 2026.03.06 | ₩52,233 | ₩52,781 | ₩51,604 | ₩52,781 | +1.05% | 1.7만 |
|---|
| 2026.03.05 | ₩54,172 | ₩54,172 | ₩52,179 | ₩53,236 | -1.73% | 1만 |
|---|
| 2026.03.04 | ₩53,624 | ₩54,801 | ₩53,624 | ₩54,266 | +1.20% | 1.5만 |
|---|
| 2026.03.03 | ₩52,969 | ₩54,413 | ₩52,848 | ₩53,664 | +1.31% | 1.1만 |
|---|
| 2026.03.02 | ₩52,835 | ₩54,427 | ₩52,835 | ₩53,624 | +1.49% | 1.2만 |
|---|
| 2026.02.27 | ₩54,373 | ₩54,841 | ₩52,848 | ₩52,848 | -2.80% | 2만 |
|---|
| 2026.02.26 | ₩55,095 | ₩55,550 | ₩53,637 | ₩55,015 | -0.15% | 1.3만 |
|---|
| 2026.02.25 | ₩54,413 | ₩55,189 | ₩54,413 | ₩55,189 | +1.43% | 5.2천 |
|---|
| 2026.02.24 | ₩54,574 | ₩54,574 | ₩54,547 | ₩54,547 | -0.05% | 4.4천 |
|---|
| 2026.02.23 | ₩55,670 | ₩56,018 | ₩54,560 | ₩54,560 | -1.99% | 1.6만 |
|---|
| 2026.02.20 | ₩56,165 | ₩56,553 | ₩56,032 | ₩56,032 | -0.24% | 6.2천 |
|---|
| 2026.02.19 | ₩55,684 | ₩56,139 | ₩55,510 | ₩56,139 | +0.82% | 7.6천 |
|---|
| 2026.02.18 | ₩55,751 | ₩56,460 | ₩55,563 | ₩55,563 | -0.34% | 8천 |
|---|
| 2026.02.17 | ₩56,286 | ₩56,620 | ₩55,697 | ₩55,751 | -0.95% | 8.3천 |
|---|
| 2026.02.13 | ₩56,045 | ₩56,727 | ₩56,045 | ₩56,286 | +0.43% | 4.9천 |
|---|
| 2026.02.12 | ₩56,299 | ₩56,299 | ₩55,376 | ₩56,246 | -0.10% | 9.1천 |
|---|
| 2026.02.11 | ₩56,072 | ₩56,406 | ₩55,791 | ₩55,791 | -0.50% | 8.4천 |
|---|
| 2026.02.10 | ₩56,647 | ₩56,647 | ₩55,604 | ₩55,604 | -1.84% | 1.2만 |
|---|
| 2026.02.09 | ₩56,246 | ₩56,567 | ₩54,988 | ₩55,751 | -0.88% | 8.3천 |
|---|
| 2026.02.06 | ₩57,516 | ₩57,516 | ₩56,553 | ₩56,553 | -1.67% | 1.1만 |
|---|
| 2026.02.05 | ₩56,914 | ₩58,560 | ₩56,874 | ₩57,650 | +1.29% | 7.8천 |
|---|
| 2026.02.04 | ₩55,456 | ₩57,717 | ₩55,456 | ₩56,807 | +2.44% | 7.1천 |
|---|
| 2026.02.03 | ₩57,155 | ₩57,155 | ₩56,005 | ₩56,928 | -0.40% | 8.5천 |
|---|
| 2026.02.02 | ₩55,684 | ₩58,185 | ₩55,684 | ₩57,155 | +2.64% | 1.5만 |
|---|
| 2026.01.30 | ₩54,614 | ₩57,062 | ₩54,574 | ₩56,152 | +2.82% | 1.8만 |
|---|
| 2026.01.29 | ₩52,821 | ₩55,095 | ₩52,821 | ₩55,095 | +4.30% | 1.1만 |
|---|
| 2026.01.28 | ₩53,637 | ₩53,637 | ₩52,835 | ₩52,995 | -1.20% | 1.2만 |
|---|
| 2026.01.27 | ₩54,694 | ₩55,176 | ₩54,092 | ₩54,146 | -1.00% | 6.1천 |
|---|
| 2026.01.26 | ₩55,497 | ₩56,058 | ₩54,841 | ₩54,841 | -1.18% | 1.1만 |
|---|
| 2026.01.23 | ₩55,898 | ₩56,379 | ₩55,577 | ₩55,577 | -0.57% | 6.9천 |
|---|
| 2026.01.22 | ₩56,379 | ₩58,399 | ₩56,379 | ₩58,399 | +3.58% | 1.3만 |
|---|
| 2026.01.21 | ₩56,179 | ₩58,105 | ₩56,125 | ₩58,092 | +3.40% | 1.6만 |
|---|
| 2026.01.20 | ₩55,122 | ₩56,700 | ₩55,122 | ₩55,630 | +0.92% | 1만 |
|---|
| 2026.01.16 | ₩56,206 | ₩56,259 | ₩55,871 | ₩56,179 | -0.05% | 8.8천 |
|---|
| 2026.01.15 | ₩55,390 | ₩56,527 | ₩55,095 | ₩56,527 | +2.05% | 8.8천 |
|---|
| 2026.01.14 | ₩54,654 | ₩55,657 | ₩54,654 | ₩55,657 | +1.84% | 6.9천 |
|---|
| 2026.01.13 | ₩54,627 | ₩55,069 | ₩54,627 | ₩54,788 | +0.29% | 5.9천 |
|---|
| 2026.01.12 | ₩55,202 | ₩55,470 | ₩54,748 | ₩55,470 | +0.48% | 5.3천 |
|---|
| 2026.01.09 | ₩55,711 | ₩57,516 | ₩55,162 | ₩55,590 | -0.22% | 1.4만 |
|---|
| 2026.01.08 | ₩55,778 | ₩56,045 | ₩55,778 | ₩55,965 | +0.34% | 5천 |
|---|
| 2026.01.07 | ₩54,480 | ₩54,667 | ₩54,266 | ₩54,266 | -0.39% | 5.7천 |
|---|
| 2026.01.06 | ₩54,614 | ₩54,855 | ₩54,132 | ₩54,614 | 0.00% | 1.5만 |
|---|
| 2026.01.05 | ₩55,577 | ₩55,844 | ₩54,493 | ₩55,042 | -0.96% | 7.9천 |
|---|
| 2026.01.02 | ₩55,082 | ₩55,082 | ₩54,172 | ₩54,641 | -0.80% | 5.6천 |
|---|
| 2025.12.31 | ₩55,563 | ₩55,764 | ₩54,881 | ₩55,069 | -0.89% | 7.8천 |
|---|
| 2025.12.30 | ₩55,804 | ₩55,992 | ₩55,242 | ₩55,323 | -0.86% | 5.1천 |
|---|
| 2025.12.29 | ₩55,978 | ₩56,072 | ₩55,684 | ₩56,072 | +0.17% | 5.5천 |
|---|
| 2025.12.26 | ₩56,567 | ₩56,861 | ₩56,406 | ₩56,406 | -0.28% | 4.7천 |
|---|
| 2025.12.24 | ₩57,021 | ₩57,102 | ₩56,152 | ₩56,393 | -1.10% | 7.9천 |
|---|
| 2025.12.23 | ₩56,353 | ₩57,757 | ₩56,353 | ₩56,486 | +0.24% | 8천 |
|---|
| 2025.12.22 | ₩57,811 | ₩57,958 | ₩56,647 | ₩56,687 | -1.94% | 1.1만 |
|---|
| 2025.12.19 | ₩58,493 | ₩58,493 | ₩57,342 | ₩57,811 | -1.17% | 3.7만 |
|---|
| 2025.12.18 | ₩58,586 | ₩58,948 | ₩58,065 | ₩58,586 | 0.00% | 1.6만 |
|---|
| 2025.12.17 | ₩58,613 | ₩58,867 | ₩56,580 | ₩58,613 | 0.00% | 1.3만 |
|---|
| 2025.12.16 | ₩58,399 | ₩59,148 | ₩57,918 | ₩58,693 | +0.50% | 1.8만 |
|---|
| 2025.12.15 | ₩57,878 | ₩58,413 | ₩57,048 | ₩57,998 | +0.21% | 1.3만 |
|---|
| 2025.12.12 | ₩57,289 | ₩57,811 | ₩57,289 | ₩57,436 | +0.26% | 1.3만 |
|---|
| 2025.12.11 | ₩56,807 | ₩57,837 | ₩56,754 | ₩57,021 | +0.38% | 1.6만 |
|---|
| 2025.12.10 | ₩54,881 | ₩57,556 | ₩54,881 | ₩56,914 | +3.70% | 3만 |
|---|
| 2025.12.09 | ₩54,814 | ₩55,095 | ₩54,600 | ₩54,681 | -0.24% | 1.1만 |
|---|
| 2025.12.08 | ₩54,855 | ₩54,855 | ₩54,106 | ₩54,293 | -1.02% | 1.2만 |
|---|
| 2025.12.05 | ₩53,651 | ₩54,333 | ₩53,236 | ₩54,199 | +1.02% | 1.5만 |
|---|
| 2025.12.04 | ₩53,129 | ₩53,958 | ₩52,808 | ₩52,835 | -0.55% | 2만 |
|---|
| 2025.12.03 | ₩53,504 | ₩54,346 | ₩53,397 | ₩53,637 | +0.25% | 3.4만 |
|---|
| 2025.12.02 | ₩54,172 | ₩54,627 | ₩53,477 | ₩53,477 | -1.28% | 1.6만 |
|---|
| 2025.12.01 | ₩54,734 | ₩54,748 | ₩54,226 | ₩54,748 | +0.02% | 6.3천 |
|---|
| 2025.11.28 | ₩54,413 | ₩55,042 | ₩54,373 | ₩54,774 | +0.66% | 1.2만 |
|---|
| 2025.11.26 | ₩54,681 | ₩54,788 | ₩54,172 | ₩54,360 | -0.59% | 9.6천 |
|---|
| 2025.11.25 | ₩54,707 | ₩55,416 | ₩54,534 | ₩54,935 | +0.42% | 1.2만 |
|---|
| 2025.11.24 | ₩54,079 | ₩54,079 | ₩53,504 | ₩53,611 | -0.87% | 8.3천 |
|---|
| 2025.11.21 | ₩52,233 | ₩54,279 | ₩51,925 | ₩53,905 | +3.20% | 2.2만 |
|---|
| 2025.11.20 | ₩52,607 | ₩53,504 | ₩52,099 | ₩52,193 | -0.79% | 1.1만 |
|---|
| 2025.11.19 | ₩52,153 | ₩52,554 | ₩51,952 | ₩52,046 | -0.21% | 1.2만 |
|---|
| 2025.11.18 | ₩53,102 | ₩53,102 | ₩52,019 | ₩52,019 | -2.04% | 9.3천 |
|---|
| 2025.11.17 | ₩52,835 | ₩52,969 | ₩52,072 | ₩52,072 | -1.44% | 1.6만 |
|---|
| 2025.11.14 | ₩53,477 | ₩53,477 | ₩52,768 | ₩53,316 | -0.30% | 9.2천 |
|---|
| 2025.11.13 | ₩53,490 | ₩53,865 | ₩53,116 | ₩53,611 | +0.23% | 1.5만 |
|---|
| 2025.11.12 | ₩53,009 | ₩54,427 | ₩53,009 | ₩53,570 | +1.06% | 1.4만 |
|---|
| 2025.11.11 | ₩53,918 | ₩54,574 | ₩53,758 | ₩53,758 | -0.30% | 1.4만 |
|---|
| 2025.11.10 | ₩54,908 | ₩54,908 | ₩53,677 | ₩54,320 | -1.07% | 1.1만 |
|---|
| 2025.11.07 | ₩50,695 | ₩55,122 | ₩50,467 | ₩54,895 | +8.28% | 5만 |
|---|
| 2025.11.06 | ₩50,574 | ₩50,842 | ₩49,946 | ₩50,842 | +0.53% | 1.1만 |
|---|
| 2025.11.05 | ₩52,139 | ₩52,340 | ₩50,588 | ₩50,788 | -2.59% | 4.3만 |
|---|
| 2025.11.04 | ₩51,042 | ₩51,979 | ₩51,042 | ₩51,564 | +1.02% | 6.9천 |
|---|
| 2025.11.03 | ₩50,962 | ₩51,203 | ₩50,574 | ₩51,203 | +0.47% | 6.9천 |
|---|
| 2025.10.31 | ₩51,297 | ₩52,139 | ₩50,521 | ₩51,751 | +0.89% | 7.9천 |
|---|
| 2025.10.30 | ₩51,069 | ₩51,577 | ₩51,069 | ₩51,337 | +0.52% | 5천 |
|---|
| 2025.10.29 | ₩52,113 | ₩52,113 | ₩50,855 | ₩51,537 | -1.10% | 1.2만 |
|---|
| 2025.10.28 | ₩51,992 | ₩52,862 | ₩51,992 | ₩52,179 | +0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩52,648 | ₩54,213 | ₩51,751 | ₩52,179 | -0.89% | 9.2천 |
|---|
| 2025.10.24 | ₩52,755 | ₩52,755 | ₩51,872 | ₩52,648 | -0.20% | 4.9천 |
|---|
| 2025.10.23 | ₩52,206 | ₩52,514 | ₩51,912 | ₩52,046 | -0.31% | 8.3천 |
|---|
| 2025.10.22 | ₩51,711 | ₩53,905 | ₩51,711 | ₩53,102 | +2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩51,564 | ₩51,898 | ₩51,297 | ₩51,377 | -0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩50,521 | ₩51,912 | ₩50,521 | ₩51,885 | +2.70% | 1.3만 |
|---|
| 2025.10.17 | ₩50,012 | ₩50,895 | ₩50,012 | ₩50,400 | +0.78% | 1.1만 |
|---|
| 2025.10.16 | ₩50,507 | ₩50,668 | ₩49,959 | ₩50,012 | -0.98% | 1.7만 |
|---|
| 2025.10.15 | ₩52,153 | ₩52,153 | ₩50,788 | ₩51,511 | -1.23% | 1.1만 |
|---|
| 2025.10.14 | ₩50,601 | ₩52,407 | ₩50,454 | ₩52,099 | +2.96% | 1만 |
|---|
| 2025.10.13 | ₩51,096 | ₩51,444 | ₩50,628 | ₩51,270 | +0.34% | 1.4만 |
|---|
| 2025.10.10 | ₩51,805 | ₩52,340 | ₩50,160 | ₩50,267 | -2.97% | 1.5만 |
|---|