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 | ₩59,128 | ₩59,450 | ₩58,860 | ₩59,141 | +0.02% | 1.6만 |
| 2026.10.08 | ₩59,101 | ₩60,107 | ₩58,860 | ₩59,436 | +0.57% | 2.5만 |
| 2026.10.07 | ₩59,061 | ₩59,839 | ₩58,457 | ₩59,181 | +0.20% | 4.6만 |
| 2026.10.06 | ₩59,396 | ₩60,053 | ₩58,940 | ₩59,155 | -0.41% | 1.9만 |
| 2026.10.05 | ₩59,731 | ₩59,771 | ₩58,578 | ₩59,584 | -0.25% | 3.2만 |
| 2026.10.02 | ₩59,369 | ₩59,731 | ₩58,739 | ₩59,450 | +0.14% | 1.9만 |
| 2026.10.01 | ₩58,189 | ₩59,383 | ₩57,773 | ₩59,020 | +1.43% | 4.9만 |
| 2026.09.30 | ₩58,927 | ₩59,047 | ₩57,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,055 |
| -1.48% |
| 3.9만 |
| 2026.09.29 | ₩59,678 | ₩59,678 | ₩58,216 | ₩58,779 | -1.51% | 2.4만 |
|---|
| 2026.09.28 | ₩59,530 | ₩59,637 | ₩58,953 | ₩59,637 | +0.18% | 3.1만 |
|---|
| 2026.09.25 | ₩59,195 | ₩59,785 | ₩58,806 | ₩59,248 | +0.09% | 2.7만 |
|---|
| 2026.09.24 | ₩58,484 | ₩59,785 | ₩58,484 | ₩59,356 | +1.49% | 2만 |
|---|
| 2026.09.23 | ₩59,436 | ₩59,490 | ₩58,256 | ₩58,283 | -1.94% | 4.6만 |
|---|
| 2026.09.22 | ₩58,632 | ₩59,637 | ₩58,283 | ₩59,020 | +0.66% | 2.3만 |
|---|
| 2026.09.21 | ₩59,248 | ₩59,248 | ₩57,974 | ₩58,310 | -1.58% | 2.4만 |
|---|
| 2026.09.18 | ₩59,020 | ₩59,490 | ₩58,605 | ₩58,833 | -0.32% | 8.6만 |
|---|
| 2026.09.17 | ₩60,388 | ₩60,388 | ₩59,235 | ₩59,463 | -1.53% | 2.7만 |
|---|
| 2026.09.16 | ₩59,879 | ₩59,946 | ₩59,007 | ₩59,637 | -0.40% | 2.6만 |
|---|
| 2026.09.15 | ₩59,248 | ₩59,691 | ₩58,685 | ₩59,651 | +0.68% | 3만 |
|---|
| 2026.09.14 | ₩58,296 | ₩59,208 | ₩58,283 | ₩58,779 | +0.83% | 3.5만 |
|---|
| 2026.09.11 | ₩58,712 | ₩58,873 | ₩57,532 | ₩58,068 | -1.10% | 2.3만 |
|---|
| 2026.09.10 | ₩57,961 | ₩58,699 | ₩57,760 | ₩58,216 | +0.44% | 1.8만 |
|---|
| 2026.09.09 | ₩57,773 | ₩58,337 | ₩57,438 | ₩58,337 | +0.97% | 2.7만 |
|---|
| 2026.09.08 | ₩58,524 | ₩58,524 | ₩57,398 | ₩57,773 | -1.28% | 1.9만 |
|---|
| 2026.09.04 | ₩57,907 | ₩59,007 | ₩57,653 | ₩58,846 | +1.62% | 1.5만 |
|---|
| 2026.09.03 | ₩58,229 | ₩58,256 | ₩58,001 | ₩58,216 | -0.02% | 1.6만 |
|---|
| 2026.09.02 | ₩58,269 | ₩58,457 | ₩57,291 | ₩57,814 | -0.78% | 2.5만 |
|---|
| 2026.09.01 | ₩57,304 | ₩57,304 | ₩56,754 | ₩56,902 | -0.70% | 1.8만 |
|---|
| 2026.08.31 | ₩57,679 | ₩58,095 | ₩56,727 | ₩56,727 | -1.65% | 2.5만 |
|---|
| 2026.08.28 | ₩57,331 | ₩58,350 | ₩57,210 | ₩57,465 | +0.23% | 2.5만 |
|---|
| 2026.08.27 | ₩56,405 | ₩57,545 | ₩56,405 | ₩57,264 | +1.52% | 1.8만 |
|---|
| 2026.08.26 | ₩57,103 | ₩58,055 | ₩56,794 | ₩56,794 | -0.54% | 3.1만 |
|---|
| 2026.08.25 | ₩57,478 | ₩58,055 | ₩56,499 | ₩57,304 | -0.30% | 2.3만 |
|---|
| 2026.08.24 | ₩56,942 | ₩58,149 | ₩56,472 | ₩57,586 | +1.13% | 2.5만 |
|---|
| 2026.08.21 | ₩57,130 | ₩58,068 | ₩55,936 | ₩56,955 | -0.31% | 1.8만 |
|---|
| 2026.08.20 | ₩57,425 | ₩57,706 | ₩56,593 | ₩57,130 | -0.51% | 1.3만 |
|---|
| 2026.08.19 | ₩58,229 | ₩58,390 | ₩57,425 | ₩57,425 | -1.38% | 2.1만 |
|---|
| 2026.08.18 | ₩57,451 | ₩57,948 | ₩57,331 | ₩57,948 | +0.86% | 1.1만 |
|---|
| 2026.08.17 | ₩58,243 | ₩58,269 | ₩56,995 | ₩57,492 | -1.29% | 1.3만 |
|---|
| 2026.08.14 | ₩58,497 | ₩58,994 | ₩58,001 | ₩58,310 | -0.32% | 1.3만 |
|---|
| 2026.08.13 | ₩59,007 | ₩59,007 | ₩58,001 | ₩58,873 | -0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩58,189 | ₩58,725 | ₩57,559 | ₩58,725 | +0.92% | 2.2만 |
|---|
| 2026.08.11 | ₩57,384 | ₩58,216 | ₩57,304 | ₩58,202 | +1.43% | 1.8만 |
|---|
| 2026.08.10 | ₩57,089 | ₩57,559 | ₩56,620 | ₩57,143 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩57,532 | ₩58,122 | ₩56,955 | ₩57,746 | +0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩58,752 | ₩58,752 | ₩57,478 | ₩58,028 | -1.23% | 1.6만 |
|---|
| 2026.08.05 | ₩58,042 | ₩58,323 | ₩56,808 | ₩58,296 | +0.44% | 2만 |
|---|
| 2026.08.04 | ₩56,660 | ₩57,720 | ₩56,660 | ₩57,653 | +1.75% | 2.8만 |
|---|
| 2026.08.03 | ₩58,015 | ₩58,350 | ₩56,660 | ₩56,674 | -2.31% | 3.6만 |
|---|
| 2026.07.31 | ₩57,103 | ₩57,827 | ₩56,794 | ₩57,545 | +0.78% | 1.6만 |
|---|
| 2026.07.30 | ₩58,618 | ₩59,007 | ₩57,009 | ₩57,465 | -1.97% | 2만 |
|---|
| 2026.07.29 | ₩58,404 | ₩59,155 | ₩57,814 | ₩58,953 | +0.94% | 1.8만 |
|---|
| 2026.07.28 | ₩58,256 | ₩59,181 | ₩57,814 | ₩58,538 | +0.48% | 2만 |
|---|
| 2026.07.27 | ₩58,471 | ₩58,672 | ₩57,291 | ₩58,310 | -0.28% | 2.3만 |
|---|
| 2026.07.24 | ₩58,860 | ₩59,101 | ₩56,647 | ₩58,484 | -0.64% | 1.7만 |
|---|
| 2026.07.23 | ₩56,727 | ₩58,417 | ₩56,660 | ₩58,417 | +2.98% | 2.8만 |
|---|
| 2026.07.22 | ₩56,714 | ₩57,666 | ₩55,654 | ₩57,666 | +1.68% | 3.8만 |
|---|
| 2026.07.21 | ₩56,915 | ₩59,074 | ₩56,915 | ₩59,061 | +3.77% | 3.7만 |
|---|
| 2026.07.20 | ₩58,350 | ₩58,430 | ₩57,331 | ₩57,693 | -1.13% | 9.6천 |
|---|
| 2026.07.17 | ₩60,147 | ₩61,488 | ₩58,605 | ₩59,047 | -1.83% | 1.6만 |
|---|
| 2026.07.16 | ₩58,337 | ₩60,938 | ₩58,337 | ₩60,710 | +4.07% | 2.4만 |
|---|
| 2026.07.15 | ₩59,517 | ₩59,651 | ₩57,948 | ₩58,296 | -2.05% | 1.9만 |
|---|
| 2026.07.14 | ₩58,095 | ₩59,275 | ₩57,961 | ₩58,015 | -0.14% | 1.1만 |
|---|
| 2026.07.13 | ₩58,591 | ₩58,980 | ₩57,130 | ₩57,559 | -1.76% | 1.6만 |
|---|
| 2026.07.10 | ₩58,095 | ₩58,122 | ₩57,384 | ₩57,840 | -0.44% | 1.3만 |
|---|
| 2026.07.09 | ₩57,331 | ₩57,331 | ₩56,955 | ₩57,277 | -0.09% | 5.1천 |
|---|
| 2026.07.08 | ₩54,984 | ₩58,819 | ₩54,984 | ₩57,237 | +4.10% | 2.1만 |
|---|
| 2026.07.07 | ₩59,101 | ₩59,222 | ₩57,505 | ₩57,505 | -2.70% | 1.2만 |
|---|
| 2026.07.06 | ₩58,471 | ₩59,101 | ₩56,151 | ₩59,101 | +1.08% | 2.3만 |
|---|
| 2026.07.02 | ₩60,026 | ₩60,067 | ₩58,712 | ₩58,900 | -1.88% | 2.4만 |
|---|
| 2026.07.01 | ₩58,337 | ₩60,201 | ₩58,337 | ₩59,463 | +1.93% | 1.7만 |
|---|
| 2026.06.30 | ₩57,438 | ₩58,202 | ₩57,438 | ₩58,202 | +1.33% | 1.3만 |
|---|
| 2026.06.29 | ₩57,720 | ₩58,082 | ₩56,312 | ₩57,881 | +0.28% | 1.4만 |
|---|
| 2026.06.26 | ₩57,384 | ₩58,109 | ₩56,781 | ₩57,961 | +1.00% | 13만 |
|---|
| 2026.06.25 | ₩57,787 | ₩57,787 | ₩56,540 | ₩57,264 | -0.91% | 1.3만 |
|---|
| 2026.06.24 | ₩56,915 | ₩57,894 | ₩56,861 | ₩57,679 | +1.34% | 1.9만 |
|---|
| 2026.06.23 | ₩56,325 | ₩56,835 | ₩54,635 | ₩56,781 | +0.81% | 2.8만 |
|---|
| 2026.06.22 | ₩55,520 | ₩56,057 | ₩55,091 | ₩56,057 | +0.97% | 1.8만 |
|---|
| 2026.06.18 | ₩56,177 | ₩56,177 | ₩55,198 | ₩55,909 | -0.48% | 2.9만 |
|---|
| 2026.06.17 | ₩56,191 | ₩56,687 | ₩54,810 | ₩55,225 | -1.72% | 1.8만 |
|---|
| 2026.06.16 | ₩55,668 | ₩56,607 | ₩55,628 | ₩56,084 | +0.75% | 1.3만 |
|---|
| 2026.06.15 | ₩57,277 | ₩57,277 | ₩55,239 | ₩55,453 | -3.18% | 1.2만 |
|---|
| 2026.06.12 | ₩56,325 | ₩57,666 | ₩56,325 | ₩57,223 | +1.60% | 8.5천 |
|---|
| 2026.06.11 | ₩58,256 | ₩58,256 | ₩56,338 | ₩56,861 | -2.39% | 1.3만 |
|---|
| 2026.06.10 | ₩56,352 | ₩58,042 | ₩56,325 | ₩57,693 | +2.38% | 2.3만 |
|---|
| 2026.06.09 | ₩55,789 | ₩56,124 | ₩55,520 | ₩55,990 | +0.36% | 1.7만 |
|---|
| 2026.06.08 | ₩54,568 | ₩55,212 | ₩54,514 | ₩54,514 | -0.10% | 1.1만 |
|---|
| 2026.06.05 | ₩53,656 | ₩55,480 | ₩53,629 | ₩54,836 | +2.20% | 2.2만 |
|---|
| 2026.06.04 | ₩52,932 | ₩54,139 | ₩52,650 | ₩53,763 | +1.57% | 1.5만 |
|---|
| 2026.06.03 | ₩53,106 | ₩53,281 | ₩52,302 | ₩52,409 | -1.31% | 1.9만 |
|---|
| 2026.06.02 | ₩54,635 | ₩54,783 | ₩54,005 | ₩54,005 | -1.15% | 9.5천 |
|---|
| 2026.06.01 | ₩54,608 | ₩54,850 | ₩54,608 | ₩54,608 | 0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩55,185 | ₩55,789 | ₩54,595 | ₩54,595 | -1.07% | 8.2천 |
|---|
| 2026.05.28 | ₩55,091 | ₩55,735 | ₩55,091 | ₩55,735 | +1.17% | 1만 |
|---|
| 2026.05.27 | ₩55,051 | ₩55,373 | ₩54,836 | ₩55,373 | +0.58% | 8.4천 |
|---|
| 2026.05.26 | ₩55,279 | ₩55,279 | ₩54,380 | ₩54,514 | -1.38% | 8.3천 |
|---|
| 2026.05.22 | ₩55,789 | ₩55,789 | ₩53,321 | ₩54,984 | -1.44% | 1.1만 |
|---|
| 2026.05.21 | ₩53,509 | ₩55,306 | ₩53,509 | ₩55,265 | +3.28% | 1.3만 |
|---|
| 2026.05.20 | ₩54,447 | ₩54,662 | ₩53,670 | ₩53,951 | -0.91% | 1.2만 |
|---|
| 2026.05.19 | ₩53,106 | ₩54,085 | ₩53,106 | ₩53,240 | +0.25% | 8.4천 |
|---|
| 2026.05.18 | ₩53,267 | ₩53,294 | ₩53,173 | ₩53,187 | -0.15% | 7.1천 |
|---|
| 2026.05.15 | ₩53,348 | ₩53,683 | ₩53,106 | ₩53,106 | -0.45% | 1.2만 |
|---|
| 2026.05.14 | ₩54,461 | ₩54,461 | ₩53,777 | ₩53,777 | -1.26% | 7.6천 |
|---|
| 2026.05.13 | ₩53,509 | ₩53,871 | ₩53,120 | ₩53,683 | +0.33% | 1.1만 |
|---|
| 2026.05.12 | ₩53,589 | ₩54,514 | ₩53,455 | ₩53,603 | +0.03% | 9.9천 |
|---|
| 2026.05.11 | ₩54,461 | ₩54,461 | ₩53,388 | ₩53,589 | -1.60% | 9.9천 |
|---|
| 2026.05.08 | ₩55,118 | ₩55,574 | ₩53,978 | ₩54,863 | -0.46% | 7.8천 |
|---|
| 2026.05.07 | ₩55,333 | ₩55,869 | ₩54,729 | ₩55,400 | +0.12% | 1.4만 |
|---|
| 2026.05.06 | ₩54,501 | ₩56,030 | ₩54,407 | ₩55,480 | +1.80% | 1.5만 |
|---|
| 2026.05.05 | ₩54,313 | ₩54,514 | ₩54,313 | ₩54,514 | +0.37% | 6.1천 |
|---|
| 2026.05.04 | ₩54,421 | ₩54,421 | ₩52,972 | ₩54,045 | -0.69% | 1.1만 |
|---|
| 2026.05.01 | ₩54,421 | ₩55,091 | ₩54,421 | ₩54,702 | +0.52% | 1.1만 |
|---|
| 2026.04.30 | ₩55,051 | ₩56,700 | ₩54,501 | ₩54,501 | -1.00% | 7.9천 |
|---|
| 2026.04.29 | ₩55,708 | ₩56,285 | ₩54,957 | ₩55,668 | -0.07% | 8.7천 |
|---|
| 2026.04.28 | ₩55,172 | ₩56,727 | ₩55,172 | ₩56,298 | +2.04% | 1.1만 |
|---|
| 2026.04.27 | ₩55,333 | ₩56,164 | ₩55,051 | ₩55,172 | -0.29% | 3.9만 |
|---|
| 2026.04.24 | ₩54,608 | ₩56,258 | ₩54,555 | ₩55,641 | +1.89% | 6.4천 |
|---|
| 2026.04.23 | ₩55,668 | ₩56,741 | ₩54,984 | ₩54,984 | -1.23% | 8.2만 |
|---|
| 2026.04.22 | ₩55,239 | ₩55,990 | ₩55,239 | ₩55,520 | +0.51% | 3.7만 |
|---|
| 2026.04.21 | ₩55,695 | ₩55,882 | ₩55,534 | ₩55,721 | +0.05% | 1.4만 |
|---|
| 2026.04.20 | ₩56,003 | ₩56,352 | ₩55,829 | ₩55,949 | -0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩54,407 | ₩55,185 | ₩54,407 | ₩54,823 | +0.76% | 8천 |
|---|
| 2026.04.16 | ₩53,388 | ₩53,817 | ₩52,986 | ₩53,817 | +0.80% | 8.4천 |
|---|
| 2026.04.15 | ₩54,085 | ₩54,367 | ₩53,361 | ₩53,763 | -0.60% | 7.7천 |
|---|
| 2026.04.14 | ₩54,354 | ₩54,488 | ₩54,045 | ₩54,206 | -0.27% | 6.6천 |
|---|
| 2026.04.13 | ₩54,434 | ₩54,984 | ₩54,273 | ₩54,756 | +0.59% | 1.3만 |
|---|
| 2026.04.10 | ₩55,333 | ₩55,333 | ₩54,219 | ₩54,514 | -1.48% | 5.9천 |
|---|
| 2026.04.09 | ₩53,844 | ₩55,668 | ₩53,844 | ₩55,628 | +3.31% | 1.7만 |
|---|
| 2026.04.08 | ₩53,965 | ₩54,930 | ₩53,616 | ₩54,354 | +0.72% | 1.7만 |
|---|
| 2026.04.07 | ₩53,200 | ₩53,562 | ₩52,382 | ₩52,838 | -0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩52,396 | ₩53,549 | ₩50,505 | ₩52,986 | +1.13% | 6.5천 |
|---|
| 2026.04.02 | ₩51,457 | ₩53,254 | ₩51,457 | ₩52,811 | +2.63% | 9.1천 |
|---|
| 2026.04.01 | ₩51,564 | ₩52,664 | ₩50,478 | ₩51,792 | +0.44% | 1만 |
|---|
| 2026.03.31 | ₩53,200 | ₩53,428 | ₩51,336 | ₩51,752 | -2.72% | 1.2만 |
|---|
| 2026.03.30 | ₩51,135 | ₩52,825 | ₩51,135 | ₩52,436 | +2.54% | 1.4만 |
|---|
| 2026.03.27 | ₩51,671 | ₩51,671 | ₩50,143 | ₩51,135 | -1.04% | 1.2만 |
|---|
| 2026.03.26 | ₩52,248 | ₩53,334 | ₩51,886 | ₩52,141 | -0.21% | 5천 |
|---|
| 2026.03.25 | ₩53,187 | ₩53,616 | ₩51,899 | ₩52,503 | -1.29% | 1만 |
|---|
| 2026.03.24 | ₩52,785 | ₩53,629 | ₩51,698 | ₩52,570 | -0.41% | 1.1만 |
|---|
| 2026.03.23 | ₩50,599 | ₩53,482 | ₩50,599 | ₩53,482 | +5.70% | 1.6만 |
|---|
| 2026.03.20 | ₩50,558 | ₩51,269 | ₩49,164 | ₩49,673 | -1.75% | 3.7만 |
|---|
| 2026.03.19 | ₩50,692 | ₩51,363 | ₩50,304 | ₩50,558 | -0.26% | 1만 |
|---|
| 2026.03.18 | ₩50,733 | ₩51,350 | ₩50,290 | ₩50,599 | -0.26% | 1.8만 |
|---|
| 2026.03.17 | ₩51,725 | ₩52,168 | ₩51,363 | ₩51,363 | -0.70% | 1.6만 |
|---|
| 2026.03.16 | ₩51,350 | ₩52,302 | ₩50,894 | ₩52,302 | +1.85% | 8.2천 |
|---|
| 2026.03.13 | ₩53,549 | ₩53,576 | ₩50,974 | ₩51,350 | -4.11% | 1.3만 |
|---|
| 2026.03.12 | ₩51,122 | ₩52,838 | ₩50,827 | ₩52,624 | +2.94% | 1.1만 |
|---|
| 2026.03.11 | ₩52,087 | ₩52,355 | ₩51,671 | ₩51,859 | -0.44% | 8.8천 |
|---|
| 2026.03.10 | ₩52,785 | ₩53,455 | ₩52,034 | ₩52,422 | -0.69% | 1.3만 |
|---|
| 2026.03.09 | ₩52,141 | ₩53,737 | ₩50,813 | ₩52,905 | +1.47% | 1.5만 |
|---|
| 2026.03.06 | ₩52,369 | ₩52,919 | ₩51,738 | ₩52,919 | +1.05% | 1.7만 |
|---|
| 2026.03.05 | ₩54,313 | ₩54,313 | ₩52,315 | ₩53,375 | -1.73% | 1만 |
|---|
| 2026.03.04 | ₩53,763 | ₩54,944 | ₩53,763 | ₩54,407 | +1.20% | 1.5만 |
|---|
| 2026.03.03 | ₩53,106 | ₩54,555 | ₩52,986 | ₩53,804 | +1.31% | 1.1만 |
|---|
| 2026.03.02 | ₩52,972 | ₩54,568 | ₩52,972 | ₩53,763 | +1.49% | 1.2만 |
|---|
| 2026.02.27 | ₩54,514 | ₩54,984 | ₩52,986 | ₩52,986 | -2.80% | 2만 |
|---|
| 2026.02.26 | ₩55,239 | ₩55,695 | ₩53,777 | ₩55,158 | -0.15% | 1.3만 |
|---|
| 2026.02.25 | ₩54,555 | ₩55,333 | ₩54,555 | ₩55,333 | +1.43% | 5.2천 |
|---|
| 2026.02.24 | ₩54,716 | ₩54,716 | ₩54,689 | ₩54,689 | -0.05% | 4.4천 |
|---|
| 2026.02.23 | ₩55,815 | ₩56,164 | ₩54,702 | ₩54,702 | -1.99% | 1.6만 |
|---|
| 2026.02.20 | ₩56,312 | ₩56,700 | ₩56,177 | ₩56,177 | -0.24% | 6.2천 |
|---|
| 2026.02.19 | ₩55,829 | ₩56,285 | ₩55,654 | ₩56,285 | +0.82% | 7.6천 |
|---|
| 2026.02.18 | ₩55,896 | ₩56,607 | ₩55,708 | ₩55,708 | -0.34% | 8천 |
|---|
| 2026.02.17 | ₩56,432 | ₩56,767 | ₩55,842 | ₩55,896 | -0.95% | 8.3천 |
|---|
| 2026.02.13 | ₩56,191 | ₩56,875 | ₩56,191 | ₩56,432 | +0.43% | 4.9천 |
|---|
| 2026.02.12 | ₩56,446 | ₩56,446 | ₩55,520 | ₩56,392 | -0.10% | 9.1천 |
|---|
| 2026.02.11 | ₩56,218 | ₩56,553 | ₩55,936 | ₩55,936 | -0.50% | 8.4천 |
|---|
| 2026.02.10 | ₩56,794 | ₩56,794 | ₩55,748 | ₩55,748 | -1.84% | 1.2만 |
|---|
| 2026.02.09 | ₩56,392 | ₩56,714 | ₩55,131 | ₩55,896 | -0.88% | 8.3천 |
|---|
| 2026.02.06 | ₩57,666 | ₩57,666 | ₩56,700 | ₩56,700 | -1.67% | 1.1만 |
|---|
| 2026.02.05 | ₩57,063 | ₩58,712 | ₩57,022 | ₩57,800 | +1.29% | 7.8천 |
|---|
| 2026.02.04 | ₩55,601 | ₩57,867 | ₩55,601 | ₩56,955 | +2.44% | 7.1천 |
|---|
| 2026.02.03 | ₩57,304 | ₩57,304 | ₩56,151 | ₩57,076 | -0.40% | 8.5천 |
|---|
| 2026.02.02 | ₩55,829 | ₩58,337 | ₩55,829 | ₩57,304 | +2.64% | 1.5만 |
|---|
| 2026.01.30 | ₩54,756 | ₩57,210 | ₩54,716 | ₩56,298 | +2.82% | 1.8만 |
|---|
| 2026.01.29 | ₩52,959 | ₩55,239 | ₩52,959 | ₩55,239 | +4.30% | 1.1만 |
|---|
| 2026.01.28 | ₩53,777 | ₩53,777 | ₩52,972 | ₩53,133 | -1.20% | 1.2만 |
|---|
| 2026.01.27 | ₩54,836 | ₩55,319 | ₩54,233 | ₩54,287 | -1.00% | 6.1천 |
|---|
| 2026.01.26 | ₩55,641 | ₩56,204 | ₩54,984 | ₩54,984 | -1.18% | 1.1만 |
|---|
| 2026.01.23 | ₩56,043 | ₩56,526 | ₩55,721 | ₩55,721 | -0.57% | 6.9천 |
|---|
| 2026.01.22 | ₩56,526 | ₩58,551 | ₩56,526 | ₩58,551 | +3.58% | 1.3만 |
|---|
| 2026.01.21 | ₩56,325 | ₩58,256 | ₩56,271 | ₩58,243 | +3.40% | 1.6만 |
|---|
| 2026.01.20 | ₩55,265 | ₩56,848 | ₩55,265 | ₩55,775 | +0.92% | 1만 |
|---|
| 2026.01.16 | ₩56,352 | ₩56,405 | ₩56,016 | ₩56,325 | -0.05% | 8.8천 |
|---|
| 2026.01.15 | ₩55,534 | ₩56,674 | ₩55,239 | ₩56,674 | +2.05% | 8.8천 |
|---|
| 2026.01.14 | ₩54,796 | ₩55,802 | ₩54,796 | ₩55,802 | +1.84% | 6.9천 |
|---|
| 2026.01.13 | ₩54,769 | ₩55,212 | ₩54,769 | ₩54,930 | +0.29% | 5.9천 |
|---|
| 2026.01.12 | ₩55,346 | ₩55,614 | ₩54,890 | ₩55,614 | +0.48% | 5.3천 |
|---|
| 2026.01.09 | ₩55,856 | ₩57,666 | ₩55,306 | ₩55,735 | -0.22% | 1.4만 |
|---|
| 2026.01.08 | ₩55,923 | ₩56,191 | ₩55,923 | ₩56,110 | +0.34% | 5천 |
|---|
| 2026.01.07 | ₩54,622 | ₩54,810 | ₩54,407 | ₩54,407 | -0.39% | 5.7천 |
|---|
| 2026.01.06 | ₩54,756 | ₩54,997 | ₩54,273 | ₩54,756 | 0.00% | 1.5만 |
|---|
| 2026.01.05 | ₩55,721 | ₩55,990 | ₩54,635 | ₩55,185 | -0.96% | 7.9천 |
|---|
| 2026.01.02 | ₩55,225 | ₩55,225 | ₩54,313 | ₩54,783 | -0.80% | 5.6천 |
|---|
| 2025.12.31 | ₩55,708 | ₩55,909 | ₩55,024 | ₩55,212 | -0.89% | 7.8천 |
|---|
| 2025.12.30 | ₩55,949 | ₩56,137 | ₩55,386 | ₩55,467 | -0.86% | 5.1천 |
|---|
| 2025.12.29 | ₩56,124 | ₩56,218 | ₩55,829 | ₩56,218 | +0.17% | 5.5천 |
|---|
| 2025.12.26 | ₩56,714 | ₩57,009 | ₩56,553 | ₩56,553 | -0.28% | 4.7천 |
|---|
| 2025.12.24 | ₩57,170 | ₩57,250 | ₩56,298 | ₩56,540 | -1.10% | 7.9천 |
|---|
| 2025.12.23 | ₩56,499 | ₩57,907 | ₩56,499 | ₩56,633 | +0.24% | 8천 |
|---|
| 2025.12.22 | ₩57,961 | ₩58,109 | ₩56,794 | ₩56,835 | -1.94% | 1.1만 |
|---|
| 2025.12.19 | ₩58,645 | ₩58,645 | ₩57,492 | ₩57,961 | -1.17% | 3.7만 |
|---|
| 2025.12.18 | ₩58,739 | ₩59,101 | ₩58,216 | ₩58,739 | 0.00% | 1.6만 |
|---|
| 2025.12.17 | ₩58,766 | ₩59,020 | ₩56,727 | ₩58,766 | 0.00% | 1.3만 |
|---|
| 2025.12.16 | ₩58,551 | ₩59,302 | ₩58,068 | ₩58,846 | +0.50% | 1.8만 |
|---|
| 2025.12.15 | ₩58,028 | ₩58,565 | ₩57,197 | ₩58,149 | +0.21% | 1.3만 |
|---|
| 2025.12.12 | ₩57,438 | ₩57,961 | ₩57,438 | ₩57,586 | +0.26% | 1.3만 |
|---|
| 2025.12.11 | ₩56,955 | ₩57,988 | ₩56,902 | ₩57,170 | +0.38% | 1.6만 |
|---|
| 2025.12.10 | ₩55,024 | ₩57,706 | ₩55,024 | ₩57,063 | +3.70% | 3만 |
|---|
| 2025.12.09 | ₩54,957 | ₩55,239 | ₩54,742 | ₩54,823 | -0.24% | 1.1만 |
|---|
| 2025.12.08 | ₩54,997 | ₩54,997 | ₩54,246 | ₩54,434 | -1.02% | 1.2만 |
|---|
| 2025.12.05 | ₩53,790 | ₩54,474 | ₩53,375 | ₩54,340 | +1.02% | 1.5만 |
|---|
| 2025.12.04 | ₩53,267 | ₩54,099 | ₩52,945 | ₩52,972 | -0.55% | 2만 |
|---|
| 2025.12.03 | ₩53,643 | ₩54,488 | ₩53,536 | ₩53,777 | +0.25% | 3.4만 |
|---|
| 2025.12.02 | ₩54,313 | ₩54,769 | ₩53,616 | ₩53,616 | -1.28% | 1.6만 |
|---|
| 2025.12.01 | ₩54,877 | ₩54,890 | ₩54,367 | ₩54,890 | +0.02% | 6.3천 |
|---|
| 2025.11.28 | ₩54,555 | ₩55,185 | ₩54,514 | ₩54,917 | +0.66% | 1.2만 |
|---|
| 2025.11.26 | ₩54,823 | ₩54,930 | ₩54,313 | ₩54,501 | -0.59% | 9.6천 |
|---|
| 2025.11.25 | ₩54,850 | ₩55,561 | ₩54,675 | ₩55,078 | +0.42% | 1.2만 |
|---|
| 2025.11.24 | ₩54,219 | ₩54,219 | ₩53,643 | ₩53,750 | -0.87% | 8.3천 |
|---|
| 2025.11.21 | ₩52,369 | ₩54,421 | ₩52,060 | ₩54,045 | +3.20% | 2.2만 |
|---|
| 2025.11.20 | ₩52,744 | ₩53,643 | ₩52,235 | ₩52,329 | -0.79% | 1.1만 |
|---|
| 2025.11.19 | ₩52,288 | ₩52,691 | ₩52,087 | ₩52,181 | -0.21% | 1.2만 |
|---|
| 2025.11.18 | ₩53,240 | ₩53,240 | ₩52,154 | ₩52,154 | -2.04% | 9.3천 |
|---|
| 2025.11.17 | ₩52,972 | ₩53,106 | ₩52,208 | ₩52,208 | -1.44% | 1.6만 |
|---|
| 2025.11.14 | ₩53,616 | ₩53,616 | ₩52,905 | ₩53,455 | -0.30% | 9.2천 |
|---|
| 2025.11.13 | ₩53,629 | ₩54,005 | ₩53,254 | ₩53,750 | +0.23% | 1.5만 |
|---|
| 2025.11.12 | ₩53,147 | ₩54,568 | ₩53,147 | ₩53,710 | +1.06% | 1.4만 |
|---|
| 2025.11.11 | ₩54,059 | ₩54,716 | ₩53,898 | ₩53,898 | -0.30% | 1.4만 |
|---|
| 2025.11.10 | ₩55,051 | ₩55,051 | ₩53,817 | ₩54,461 | -1.07% | 1.1만 |
|---|
| 2025.11.07 | ₩50,827 | ₩55,265 | ₩50,599 | ₩55,038 | +8.28% | 5만 |
|---|
| 2025.11.06 | ₩50,706 | ₩50,974 | ₩50,076 | ₩50,974 | +0.53% | 1.1만 |
|---|
| 2025.11.05 | ₩52,275 | ₩52,476 | ₩50,719 | ₩50,920 | -2.59% | 4.3만 |
|---|
| 2025.11.04 | ₩51,175 | ₩52,114 | ₩51,175 | ₩51,698 | +1.02% | 6.9천 |
|---|
| 2025.11.03 | ₩51,095 | ₩51,336 | ₩50,706 | ₩51,336 | +0.47% | 6.9천 |
|---|
| 2025.10.31 | ₩51,430 | ₩52,275 | ₩50,652 | ₩51,886 | +0.89% | 7.9천 |
|---|
| 2025.10.30 | ₩51,202 | ₩51,712 | ₩51,202 | ₩51,470 | +0.52% | 5천 |
|---|
| 2025.10.29 | ₩52,248 | ₩52,248 | ₩50,987 | ₩51,671 | -1.10% | 1.2만 |
|---|
| 2025.10.28 | ₩52,127 | ₩52,999 | ₩52,127 | ₩52,315 | +0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩52,785 | ₩54,354 | ₩51,886 | ₩52,315 | -0.89% | 9.2천 |
|---|
| 2025.10.24 | ₩52,892 | ₩52,892 | ₩52,007 | ₩52,785 | -0.20% | 4.9천 |
|---|
| 2025.10.23 | ₩52,342 | ₩52,650 | ₩52,047 | ₩52,181 | -0.31% | 8.3천 |
|---|
| 2025.10.22 | ₩51,846 | ₩54,045 | ₩51,846 | ₩53,240 | +2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩51,698 | ₩52,034 | ₩51,430 | ₩51,510 | -0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩50,652 | ₩52,047 | ₩50,652 | ₩52,020 | +2.70% | 1.3만 |
|---|
| 2025.10.17 | ₩50,143 | ₩51,028 | ₩50,143 | ₩50,532 | +0.78% | 1.1만 |
|---|
| 2025.10.16 | ₩50,639 | ₩50,800 | ₩50,089 | ₩50,143 | -0.98% | 1.7만 |
|---|
| 2025.10.15 | ₩52,288 | ₩52,288 | ₩50,920 | ₩51,645 | -1.23% | 1.1만 |
|---|
| 2025.10.14 | ₩50,733 | ₩52,543 | ₩50,585 | ₩52,235 | +2.96% | 1만 |
|---|
| 2025.10.13 | ₩51,229 | ₩51,578 | ₩50,759 | ₩51,403 | +0.34% | 1.4만 |
|---|
| 2025.10.10 | ₩51,940 | ₩52,476 | ₩50,290 | ₩50,397 | -2.97% | 1.5만 |
|---|