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 | ₩59,137 | ₩59,459 | ₩58,869 | ₩59,151 | +0.02% | 1.6만 |
| 2026.10.08 | ₩59,111 | ₩60,117 | ₩58,869 | ₩59,446 | +0.57% | 2.5만 |
| 2026.10.07 | ₩59,070 | ₩59,848 | ₩58,467 | ₩59,191 | +0.20% | 4.6만 |
| 2026.10.06 | ₩59,406 | ₩60,063 | ₩58,950 | ₩59,164 | -0.41% | 1.9만 |
| 2026.10.05 | ₩59,741 | ₩59,781 | ₩58,588 | ₩59,594 | -0.25% | 3.2만 |
| 2026.10.02 | ₩59,379 | ₩59,741 | ₩58,749 | ₩59,459 | +0.14% | 1.9만 |
| 2026.10.01 | ₩58,199 | ₩59,392 | ₩57,783 | ₩59,030 | +1.43% | 4.9만 |
| 2026.09.30 | ₩58,936 | ₩59,057 | ₩57,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,064 |
| -1.48% |
| 3.9만 |
| 2026.09.29 | ₩59,687 | ₩59,687 | ₩58,225 | ₩58,789 | -1.51% | 2.4만 |
|---|
| 2026.09.28 | ₩59,540 | ₩59,647 | ₩58,963 | ₩59,647 | +0.18% | 3.1만 |
|---|
| 2026.09.25 | ₩59,205 | ₩59,795 | ₩58,816 | ₩59,258 | +0.09% | 2.7만 |
|---|
| 2026.09.24 | ₩58,494 | ₩59,795 | ₩58,494 | ₩59,365 | +1.49% | 2만 |
|---|
| 2026.09.23 | ₩59,446 | ₩59,500 | ₩58,266 | ₩58,292 | -1.94% | 4.6만 |
|---|
| 2026.09.22 | ₩58,641 | ₩59,647 | ₩58,292 | ₩59,030 | +0.66% | 2.3만 |
|---|
| 2026.09.21 | ₩59,258 | ₩59,258 | ₩57,984 | ₩58,319 | -1.58% | 2.4만 |
|---|
| 2026.09.18 | ₩59,030 | ₩59,500 | ₩58,614 | ₩58,842 | -0.32% | 8.6만 |
|---|
| 2026.09.17 | ₩60,398 | ₩60,398 | ₩59,245 | ₩59,473 | -1.53% | 2.7만 |
|---|
| 2026.09.16 | ₩59,889 | ₩59,956 | ₩59,017 | ₩59,647 | -0.40% | 2.6만 |
|---|
| 2026.09.15 | ₩59,258 | ₩59,701 | ₩58,695 | ₩59,661 | +0.68% | 3만 |
|---|
| 2026.09.14 | ₩58,306 | ₩59,218 | ₩58,292 | ₩58,789 | +0.83% | 3.5만 |
|---|
| 2026.09.11 | ₩58,722 | ₩58,883 | ₩57,541 | ₩58,078 | -1.10% | 2.3만 |
|---|
| 2026.09.10 | ₩57,971 | ₩58,708 | ₩57,769 | ₩58,225 | +0.44% | 1.8만 |
|---|
| 2026.09.09 | ₩57,783 | ₩58,346 | ₩57,447 | ₩58,346 | +0.97% | 2.7만 |
|---|
| 2026.09.08 | ₩58,534 | ₩58,534 | ₩57,407 | ₩57,783 | -1.28% | 1.9만 |
|---|
| 2026.09.04 | ₩57,917 | ₩59,017 | ₩57,662 | ₩58,856 | +1.62% | 1.5만 |
|---|
| 2026.09.03 | ₩58,239 | ₩58,266 | ₩58,011 | ₩58,225 | -0.02% | 1.6만 |
|---|
| 2026.09.02 | ₩58,279 | ₩58,467 | ₩57,300 | ₩57,823 | -0.78% | 2.5만 |
|---|
| 2026.09.01 | ₩57,313 | ₩57,313 | ₩56,763 | ₩56,911 | -0.70% | 1.8만 |
|---|
| 2026.08.31 | ₩57,689 | ₩58,105 | ₩56,737 | ₩56,737 | -1.65% | 2.5만 |
|---|
| 2026.08.28 | ₩57,340 | ₩58,360 | ₩57,219 | ₩57,474 | +0.23% | 2.5만 |
|---|
| 2026.08.27 | ₩56,415 | ₩57,555 | ₩56,415 | ₩57,273 | +1.52% | 1.8만 |
|---|
| 2026.08.26 | ₩57,112 | ₩58,064 | ₩56,804 | ₩56,804 | -0.54% | 3.1만 |
|---|
| 2026.08.25 | ₩57,488 | ₩58,064 | ₩56,509 | ₩57,313 | -0.30% | 2.3만 |
|---|
| 2026.08.24 | ₩56,951 | ₩58,158 | ₩56,482 | ₩57,595 | +1.13% | 2.5만 |
|---|
| 2026.08.21 | ₩57,139 | ₩58,078 | ₩55,945 | ₩56,965 | -0.31% | 1.8만 |
|---|
| 2026.08.20 | ₩57,434 | ₩57,716 | ₩56,602 | ₩57,139 | -0.51% | 1.3만 |
|---|
| 2026.08.19 | ₩58,239 | ₩58,400 | ₩57,434 | ₩57,434 | -1.38% | 2.1만 |
|---|
| 2026.08.18 | ₩57,461 | ₩57,957 | ₩57,340 | ₩57,957 | +0.86% | 1.1만 |
|---|
| 2026.08.17 | ₩58,252 | ₩58,279 | ₩57,005 | ₩57,501 | -1.29% | 1.3만 |
|---|
| 2026.08.14 | ₩58,507 | ₩59,003 | ₩58,011 | ₩58,319 | -0.32% | 1.3만 |
|---|
| 2026.08.13 | ₩59,017 | ₩59,017 | ₩58,011 | ₩58,883 | -0.23% | 1.2만 |
|---|
| 2026.08.12 | ₩58,199 | ₩58,735 | ₩57,568 | ₩58,735 | +0.92% | 2.2만 |
|---|
| 2026.08.11 | ₩57,394 | ₩58,225 | ₩57,313 | ₩58,212 | +1.43% | 1.8만 |
|---|
| 2026.08.10 | ₩57,099 | ₩57,568 | ₩56,629 | ₩57,152 | +0.09% | 3.2만 |
|---|
| 2026.08.07 | ₩57,541 | ₩58,132 | ₩56,965 | ₩57,756 | +0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩58,762 | ₩58,762 | ₩57,488 | ₩58,038 | -1.23% | 1.6만 |
|---|
| 2026.08.05 | ₩58,051 | ₩58,333 | ₩56,817 | ₩58,306 | +0.44% | 2만 |
|---|
| 2026.08.04 | ₩56,670 | ₩57,729 | ₩56,670 | ₩57,662 | +1.75% | 2.8만 |
|---|
| 2026.08.03 | ₩58,024 | ₩58,360 | ₩56,670 | ₩56,683 | -2.31% | 3.6만 |
|---|
| 2026.07.31 | ₩57,112 | ₩57,836 | ₩56,804 | ₩57,555 | +0.78% | 1.6만 |
|---|
| 2026.07.30 | ₩58,628 | ₩59,017 | ₩57,018 | ₩57,474 | -1.97% | 2만 |
|---|
| 2026.07.29 | ₩58,413 | ₩59,164 | ₩57,823 | ₩58,963 | +0.94% | 1.8만 |
|---|
| 2026.07.28 | ₩58,266 | ₩59,191 | ₩57,823 | ₩58,547 | +0.48% | 2만 |
|---|
| 2026.07.27 | ₩58,480 | ₩58,681 | ₩57,300 | ₩58,319 | -0.28% | 2.3만 |
|---|
| 2026.07.24 | ₩58,869 | ₩59,111 | ₩56,656 | ₩58,494 | -0.64% | 1.7만 |
|---|
| 2026.07.23 | ₩56,737 | ₩58,427 | ₩56,670 | ₩58,427 | +2.98% | 2.8만 |
|---|
| 2026.07.22 | ₩56,723 | ₩57,675 | ₩55,664 | ₩57,675 | +1.68% | 3.8만 |
|---|
| 2026.07.21 | ₩56,924 | ₩59,084 | ₩56,924 | ₩59,070 | +3.77% | 3.7만 |
|---|
| 2026.07.20 | ₩58,360 | ₩58,440 | ₩57,340 | ₩57,702 | -1.13% | 9.6천 |
|---|
| 2026.07.17 | ₩60,157 | ₩61,498 | ₩58,614 | ₩59,057 | -1.83% | 1.6만 |
|---|
| 2026.07.16 | ₩58,346 | ₩60,948 | ₩58,346 | ₩60,720 | +4.07% | 2.4만 |
|---|
| 2026.07.15 | ₩59,526 | ₩59,661 | ₩57,957 | ₩58,306 | -2.05% | 1.9만 |
|---|
| 2026.07.14 | ₩58,105 | ₩59,285 | ₩57,971 | ₩58,024 | -0.14% | 1.1만 |
|---|
| 2026.07.13 | ₩58,601 | ₩58,990 | ₩57,139 | ₩57,568 | -1.76% | 1.6만 |
|---|
| 2026.07.10 | ₩58,105 | ₩58,132 | ₩57,394 | ₩57,850 | -0.44% | 1.3만 |
|---|
| 2026.07.09 | ₩57,340 | ₩57,340 | ₩56,965 | ₩57,286 | -0.09% | 5.1천 |
|---|
| 2026.07.08 | ₩54,993 | ₩58,829 | ₩54,993 | ₩57,246 | +4.10% | 2.1만 |
|---|
| 2026.07.07 | ₩59,111 | ₩59,231 | ₩57,515 | ₩57,515 | -2.70% | 1.2만 |
|---|
| 2026.07.06 | ₩58,480 | ₩59,111 | ₩56,160 | ₩59,111 | +1.08% | 2.3만 |
|---|
| 2026.07.02 | ₩60,036 | ₩60,076 | ₩58,722 | ₩58,909 | -1.88% | 2.4만 |
|---|
| 2026.07.01 | ₩58,346 | ₩60,211 | ₩58,346 | ₩59,473 | +1.93% | 1.7만 |
|---|
| 2026.06.30 | ₩57,447 | ₩58,212 | ₩57,447 | ₩58,212 | +1.33% | 1.3만 |
|---|
| 2026.06.29 | ₩57,729 | ₩58,091 | ₩56,321 | ₩57,890 | +0.28% | 1.4만 |
|---|
| 2026.06.26 | ₩57,394 | ₩58,118 | ₩56,790 | ₩57,971 | +1.00% | 13만 |
|---|
| 2026.06.25 | ₩57,796 | ₩57,796 | ₩56,549 | ₩57,273 | -0.91% | 1.3만 |
|---|
| 2026.06.24 | ₩56,924 | ₩57,903 | ₩56,871 | ₩57,689 | +1.34% | 1.9만 |
|---|
| 2026.06.23 | ₩56,334 | ₩56,844 | ₩54,644 | ₩56,790 | +0.81% | 2.8만 |
|---|
| 2026.06.22 | ₩55,529 | ₩56,066 | ₩55,100 | ₩56,066 | +0.97% | 1.8만 |
|---|
| 2026.06.18 | ₩56,187 | ₩56,187 | ₩55,207 | ₩55,918 | -0.48% | 2.9만 |
|---|
| 2026.06.17 | ₩56,200 | ₩56,696 | ₩54,819 | ₩55,234 | -1.72% | 1.8만 |
|---|
| 2026.06.16 | ₩55,677 | ₩56,616 | ₩55,637 | ₩56,093 | +0.75% | 1.3만 |
|---|
| 2026.06.15 | ₩57,286 | ₩57,286 | ₩55,248 | ₩55,462 | -3.18% | 1.2만 |
|---|
| 2026.06.12 | ₩56,334 | ₩57,675 | ₩56,334 | ₩57,233 | +1.60% | 8.5천 |
|---|
| 2026.06.11 | ₩58,266 | ₩58,266 | ₩56,348 | ₩56,871 | -2.39% | 1.3만 |
|---|
| 2026.06.10 | ₩56,361 | ₩58,051 | ₩56,334 | ₩57,702 | +2.38% | 2.3만 |
|---|
| 2026.06.09 | ₩55,798 | ₩56,133 | ₩55,529 | ₩55,999 | +0.36% | 1.7만 |
|---|
| 2026.06.08 | ₩54,577 | ₩55,221 | ₩54,523 | ₩54,523 | -0.10% | 1.1만 |
|---|
| 2026.06.05 | ₩53,665 | ₩55,489 | ₩53,638 | ₩54,845 | +2.20% | 2.2만 |
|---|
| 2026.06.04 | ₩52,941 | ₩54,148 | ₩52,659 | ₩53,772 | +1.57% | 1.5만 |
|---|
| 2026.06.03 | ₩53,115 | ₩53,289 | ₩52,310 | ₩52,418 | -1.31% | 1.9만 |
|---|
| 2026.06.02 | ₩54,644 | ₩54,792 | ₩54,014 | ₩54,014 | -1.15% | 9.5천 |
|---|
| 2026.06.01 | ₩54,617 | ₩54,859 | ₩54,617 | ₩54,617 | 0.00% | 1.2만 |
|---|
| 2026.05.29 | ₩55,194 | ₩55,798 | ₩54,604 | ₩54,604 | -1.07% | 8.2천 |
|---|
| 2026.05.28 | ₩55,100 | ₩55,744 | ₩55,100 | ₩55,744 | +1.17% | 1만 |
|---|
| 2026.05.27 | ₩55,060 | ₩55,382 | ₩54,845 | ₩55,382 | +0.58% | 8.4천 |
|---|
| 2026.05.26 | ₩55,288 | ₩55,288 | ₩54,389 | ₩54,523 | -1.38% | 8.3천 |
|---|
| 2026.05.22 | ₩55,798 | ₩55,798 | ₩53,330 | ₩54,993 | -1.44% | 1.1만 |
|---|
| 2026.05.21 | ₩53,517 | ₩55,315 | ₩53,517 | ₩55,275 | +3.28% | 1.3만 |
|---|
| 2026.05.20 | ₩54,456 | ₩54,671 | ₩53,678 | ₩53,960 | -0.91% | 1.2만 |
|---|
| 2026.05.19 | ₩53,115 | ₩54,094 | ₩53,115 | ₩53,249 | +0.25% | 8.4천 |
|---|
| 2026.05.18 | ₩53,276 | ₩53,303 | ₩53,182 | ₩53,196 | -0.15% | 7.1천 |
|---|
| 2026.05.15 | ₩53,357 | ₩53,692 | ₩53,115 | ₩53,115 | -0.45% | 1.2만 |
|---|
| 2026.05.14 | ₩54,470 | ₩54,470 | ₩53,786 | ₩53,786 | -1.26% | 7.6천 |
|---|
| 2026.05.13 | ₩53,517 | ₩53,880 | ₩53,128 | ₩53,692 | +0.33% | 1.1만 |
|---|
| 2026.05.12 | ₩53,598 | ₩54,523 | ₩53,464 | ₩53,611 | +0.03% | 9.9천 |
|---|
| 2026.05.11 | ₩54,470 | ₩54,470 | ₩53,397 | ₩53,598 | -1.60% | 9.9천 |
|---|
| 2026.05.08 | ₩55,127 | ₩55,583 | ₩53,987 | ₩54,872 | -0.46% | 7.8천 |
|---|
| 2026.05.07 | ₩55,342 | ₩55,878 | ₩54,738 | ₩55,409 | +0.12% | 1.4만 |
|---|
| 2026.05.06 | ₩54,510 | ₩56,039 | ₩54,416 | ₩55,489 | +1.80% | 1.5만 |
|---|
| 2026.05.05 | ₩54,322 | ₩54,523 | ₩54,322 | ₩54,523 | +0.37% | 6.1천 |
|---|
| 2026.05.04 | ₩54,430 | ₩54,430 | ₩52,981 | ₩54,054 | -0.69% | 1.1만 |
|---|
| 2026.05.01 | ₩54,430 | ₩55,100 | ₩54,430 | ₩54,711 | +0.52% | 1.1만 |
|---|
| 2026.04.30 | ₩55,060 | ₩56,710 | ₩54,510 | ₩54,510 | -1.00% | 7.9천 |
|---|
| 2026.04.29 | ₩55,717 | ₩56,294 | ₩54,966 | ₩55,677 | -0.07% | 8.7천 |
|---|
| 2026.04.28 | ₩55,181 | ₩56,737 | ₩55,181 | ₩56,307 | +2.04% | 1.1만 |
|---|
| 2026.04.27 | ₩55,342 | ₩56,173 | ₩55,060 | ₩55,181 | -0.29% | 3.9만 |
|---|
| 2026.04.24 | ₩54,617 | ₩56,267 | ₩54,564 | ₩55,650 | +1.89% | 6.4천 |
|---|
| 2026.04.23 | ₩55,677 | ₩56,750 | ₩54,993 | ₩54,993 | -1.23% | 8.2만 |
|---|
| 2026.04.22 | ₩55,248 | ₩55,999 | ₩55,248 | ₩55,529 | +0.51% | 3.7만 |
|---|
| 2026.04.21 | ₩55,704 | ₩55,892 | ₩55,543 | ₩55,731 | +0.05% | 1.4만 |
|---|
| 2026.04.20 | ₩56,012 | ₩56,361 | ₩55,838 | ₩55,959 | -0.10% | 1.4만 |
|---|
| 2026.04.17 | ₩54,416 | ₩55,194 | ₩54,416 | ₩54,832 | +0.76% | 8천 |
|---|
| 2026.04.16 | ₩53,397 | ₩53,826 | ₩52,994 | ₩53,826 | +0.80% | 8.4천 |
|---|
| 2026.04.15 | ₩54,094 | ₩54,376 | ₩53,370 | ₩53,772 | -0.60% | 7.7천 |
|---|
| 2026.04.14 | ₩54,362 | ₩54,497 | ₩54,054 | ₩54,215 | -0.27% | 6.6천 |
|---|
| 2026.04.13 | ₩54,443 | ₩54,993 | ₩54,282 | ₩54,765 | +0.59% | 1.3만 |
|---|
| 2026.04.10 | ₩55,342 | ₩55,342 | ₩54,228 | ₩54,523 | -1.48% | 5.9천 |
|---|
| 2026.04.09 | ₩53,853 | ₩55,677 | ₩53,853 | ₩55,637 | +3.31% | 1.7만 |
|---|
| 2026.04.08 | ₩53,974 | ₩54,939 | ₩53,625 | ₩54,362 | +0.72% | 1.7만 |
|---|
| 2026.04.07 | ₩53,209 | ₩53,571 | ₩52,391 | ₩52,847 | -0.68% | 1.2만 |
|---|
| 2026.04.06 | ₩52,404 | ₩53,558 | ₩50,513 | ₩52,994 | +1.13% | 6.5천 |
|---|
| 2026.04.02 | ₩51,465 | ₩53,263 | ₩51,465 | ₩52,820 | +2.63% | 9.1천 |
|---|
| 2026.04.01 | ₩51,573 | ₩52,672 | ₩50,486 | ₩51,801 | +0.44% | 1만 |
|---|
| 2026.03.31 | ₩53,209 | ₩53,437 | ₩51,345 | ₩51,760 | -2.72% | 1.2만 |
|---|
| 2026.03.30 | ₩51,143 | ₩52,833 | ₩51,143 | ₩52,444 | +2.54% | 1.4만 |
|---|
| 2026.03.27 | ₩51,680 | ₩51,680 | ₩50,151 | ₩51,143 | -1.04% | 1.2만 |
|---|
| 2026.03.26 | ₩52,257 | ₩53,343 | ₩51,895 | ₩52,149 | -0.21% | 5천 |
|---|
| 2026.03.25 | ₩53,196 | ₩53,625 | ₩51,908 | ₩52,512 | -1.29% | 1만 |
|---|
| 2026.03.24 | ₩52,793 | ₩53,638 | ₩51,707 | ₩52,579 | -0.41% | 1.1만 |
|---|
| 2026.03.23 | ₩50,607 | ₩53,491 | ₩50,607 | ₩53,491 | +5.70% | 1.6만 |
|---|
| 2026.03.20 | ₩50,567 | ₩51,278 | ₩49,172 | ₩49,681 | -1.75% | 3.7만 |
|---|
| 2026.03.19 | ₩50,701 | ₩51,371 | ₩50,312 | ₩50,567 | -0.26% | 1만 |
|---|
| 2026.03.18 | ₩50,741 | ₩51,358 | ₩50,298 | ₩50,607 | -0.26% | 1.8만 |
|---|
| 2026.03.17 | ₩51,734 | ₩52,176 | ₩51,371 | ₩51,371 | -0.70% | 1.6만 |
|---|
| 2026.03.16 | ₩51,358 | ₩52,310 | ₩50,902 | ₩52,310 | +1.85% | 8.2천 |
|---|
| 2026.03.13 | ₩53,558 | ₩53,585 | ₩50,982 | ₩51,358 | -4.11% | 1.3만 |
|---|
| 2026.03.12 | ₩51,130 | ₩52,847 | ₩50,835 | ₩52,632 | +2.94% | 1.1만 |
|---|
| 2026.03.11 | ₩52,096 | ₩52,364 | ₩51,680 | ₩51,868 | -0.44% | 8.8천 |
|---|
| 2026.03.10 | ₩52,793 | ₩53,464 | ₩52,042 | ₩52,431 | -0.69% | 1.3만 |
|---|
| 2026.03.09 | ₩52,149 | ₩53,745 | ₩50,821 | ₩52,914 | +1.47% | 1.5만 |
|---|
| 2026.03.06 | ₩52,377 | ₩52,927 | ₩51,747 | ₩52,927 | +1.05% | 1.7만 |
|---|
| 2026.03.05 | ₩54,322 | ₩54,322 | ₩52,324 | ₩53,383 | -1.73% | 1만 |
|---|
| 2026.03.04 | ₩53,772 | ₩54,953 | ₩53,772 | ₩54,416 | +1.20% | 1.5만 |
|---|
| 2026.03.03 | ₩53,115 | ₩54,564 | ₩52,994 | ₩53,813 | +1.31% | 1.1만 |
|---|
| 2026.03.02 | ₩52,981 | ₩54,577 | ₩52,981 | ₩53,772 | +1.49% | 1.2만 |
|---|
| 2026.02.27 | ₩54,523 | ₩54,993 | ₩52,994 | ₩52,994 | -2.80% | 2만 |
|---|
| 2026.02.26 | ₩55,248 | ₩55,704 | ₩53,786 | ₩55,167 | -0.15% | 1.3만 |
|---|
| 2026.02.25 | ₩54,564 | ₩55,342 | ₩54,564 | ₩55,342 | +1.43% | 5.2천 |
|---|
| 2026.02.24 | ₩54,725 | ₩54,725 | ₩54,698 | ₩54,698 | -0.05% | 4.4천 |
|---|
| 2026.02.23 | ₩55,824 | ₩56,173 | ₩54,711 | ₩54,711 | -1.99% | 1.6만 |
|---|
| 2026.02.20 | ₩56,321 | ₩56,710 | ₩56,187 | ₩56,187 | -0.24% | 6.2천 |
|---|
| 2026.02.19 | ₩55,838 | ₩56,294 | ₩55,664 | ₩56,294 | +0.82% | 7.6천 |
|---|
| 2026.02.18 | ₩55,905 | ₩56,616 | ₩55,717 | ₩55,717 | -0.34% | 8천 |
|---|
| 2026.02.17 | ₩56,441 | ₩56,777 | ₩55,851 | ₩55,905 | -0.95% | 8.3천 |
|---|
| 2026.02.13 | ₩56,200 | ₩56,884 | ₩56,200 | ₩56,441 | +0.43% | 4.9천 |
|---|
| 2026.02.12 | ₩56,455 | ₩56,455 | ₩55,529 | ₩56,401 | -0.10% | 9.1천 |
|---|
| 2026.02.11 | ₩56,227 | ₩56,562 | ₩55,945 | ₩55,945 | -0.50% | 8.4천 |
|---|
| 2026.02.10 | ₩56,804 | ₩56,804 | ₩55,757 | ₩55,757 | -1.84% | 1.2만 |
|---|
| 2026.02.09 | ₩56,401 | ₩56,723 | ₩55,140 | ₩55,905 | -0.88% | 8.3천 |
|---|
| 2026.02.06 | ₩57,675 | ₩57,675 | ₩56,710 | ₩56,710 | -1.67% | 1.1만 |
|---|
| 2026.02.05 | ₩57,072 | ₩58,722 | ₩57,032 | ₩57,810 | +1.29% | 7.8천 |
|---|
| 2026.02.04 | ₩55,610 | ₩57,877 | ₩55,610 | ₩56,965 | +2.44% | 7.1천 |
|---|
| 2026.02.03 | ₩57,313 | ₩57,313 | ₩56,160 | ₩57,085 | -0.40% | 8.5천 |
|---|
| 2026.02.02 | ₩55,838 | ₩58,346 | ₩55,838 | ₩57,313 | +2.64% | 1.5만 |
|---|
| 2026.01.30 | ₩54,765 | ₩57,219 | ₩54,725 | ₩56,307 | +2.82% | 1.8만 |
|---|
| 2026.01.29 | ₩52,968 | ₩55,248 | ₩52,968 | ₩55,248 | +4.30% | 1.1만 |
|---|
| 2026.01.28 | ₩53,786 | ₩53,786 | ₩52,981 | ₩53,142 | -1.20% | 1.2만 |
|---|
| 2026.01.27 | ₩54,845 | ₩55,328 | ₩54,242 | ₩54,295 | -1.00% | 6.1천 |
|---|
| 2026.01.26 | ₩55,650 | ₩56,213 | ₩54,993 | ₩54,993 | -1.18% | 1.1만 |
|---|
| 2026.01.23 | ₩56,053 | ₩56,535 | ₩55,731 | ₩55,731 | -0.57% | 6.9천 |
|---|
| 2026.01.22 | ₩56,535 | ₩58,561 | ₩56,535 | ₩58,561 | +3.58% | 1.3만 |
|---|
| 2026.01.21 | ₩56,334 | ₩58,266 | ₩56,281 | ₩58,252 | +3.40% | 1.6만 |
|---|
| 2026.01.20 | ₩55,275 | ₩56,857 | ₩55,275 | ₩55,784 | +0.92% | 1만 |
|---|
| 2026.01.16 | ₩56,361 | ₩56,415 | ₩56,026 | ₩56,334 | -0.05% | 8.8천 |
|---|
| 2026.01.15 | ₩55,543 | ₩56,683 | ₩55,248 | ₩56,683 | +2.05% | 8.8천 |
|---|
| 2026.01.14 | ₩54,805 | ₩55,811 | ₩54,805 | ₩55,811 | +1.84% | 6.9천 |
|---|
| 2026.01.13 | ₩54,778 | ₩55,221 | ₩54,778 | ₩54,939 | +0.29% | 5.9천 |
|---|
| 2026.01.12 | ₩55,355 | ₩55,623 | ₩54,899 | ₩55,623 | +0.48% | 5.3천 |
|---|
| 2026.01.09 | ₩55,865 | ₩57,675 | ₩55,315 | ₩55,744 | -0.22% | 1.4만 |
|---|
| 2026.01.08 | ₩55,932 | ₩56,200 | ₩55,932 | ₩56,120 | +0.34% | 5천 |
|---|
| 2026.01.07 | ₩54,631 | ₩54,819 | ₩54,416 | ₩54,416 | -0.39% | 5.7천 |
|---|
| 2026.01.06 | ₩54,765 | ₩55,006 | ₩54,282 | ₩54,765 | 0.00% | 1.5만 |
|---|
| 2026.01.05 | ₩55,731 | ₩55,999 | ₩54,644 | ₩55,194 | -0.96% | 7.9천 |
|---|
| 2026.01.02 | ₩55,234 | ₩55,234 | ₩54,322 | ₩54,792 | -0.80% | 5.6천 |
|---|
| 2025.12.31 | ₩55,717 | ₩55,918 | ₩55,033 | ₩55,221 | -0.89% | 7.8천 |
|---|
| 2025.12.30 | ₩55,959 | ₩56,146 | ₩55,395 | ₩55,476 | -0.86% | 5.1천 |
|---|
| 2025.12.29 | ₩56,133 | ₩56,227 | ₩55,838 | ₩56,227 | +0.17% | 5.5천 |
|---|
| 2025.12.26 | ₩56,723 | ₩57,018 | ₩56,562 | ₩56,562 | -0.28% | 4.7천 |
|---|
| 2025.12.24 | ₩57,179 | ₩57,260 | ₩56,307 | ₩56,549 | -1.10% | 7.9천 |
|---|
| 2025.12.23 | ₩56,509 | ₩57,917 | ₩56,509 | ₩56,643 | +0.24% | 8천 |
|---|
| 2025.12.22 | ₩57,971 | ₩58,118 | ₩56,804 | ₩56,844 | -1.94% | 1.1만 |
|---|
| 2025.12.19 | ₩58,655 | ₩58,655 | ₩57,501 | ₩57,971 | -1.17% | 3.7만 |
|---|
| 2025.12.18 | ₩58,749 | ₩59,111 | ₩58,225 | ₩58,749 | 0.00% | 1.6만 |
|---|
| 2025.12.17 | ₩58,775 | ₩59,030 | ₩56,737 | ₩58,775 | 0.00% | 1.3만 |
|---|
| 2025.12.16 | ₩58,561 | ₩59,312 | ₩58,078 | ₩58,856 | +0.50% | 1.8만 |
|---|
| 2025.12.15 | ₩58,038 | ₩58,574 | ₩57,206 | ₩58,158 | +0.21% | 1.3만 |
|---|
| 2025.12.12 | ₩57,447 | ₩57,971 | ₩57,447 | ₩57,595 | +0.26% | 1.3만 |
|---|
| 2025.12.11 | ₩56,965 | ₩57,997 | ₩56,911 | ₩57,179 | +0.38% | 1.6만 |
|---|
| 2025.12.10 | ₩55,033 | ₩57,716 | ₩55,033 | ₩57,072 | +3.70% | 3만 |
|---|
| 2025.12.09 | ₩54,966 | ₩55,248 | ₩54,751 | ₩54,832 | -0.24% | 1.1만 |
|---|
| 2025.12.08 | ₩55,006 | ₩55,006 | ₩54,255 | ₩54,443 | -1.02% | 1.2만 |
|---|
| 2025.12.05 | ₩53,799 | ₩54,483 | ₩53,383 | ₩54,349 | +1.02% | 1.5만 |
|---|
| 2025.12.04 | ₩53,276 | ₩54,108 | ₩52,954 | ₩52,981 | -0.55% | 2만 |
|---|
| 2025.12.03 | ₩53,652 | ₩54,497 | ₩53,544 | ₩53,786 | +0.25% | 3.4만 |
|---|
| 2025.12.02 | ₩54,322 | ₩54,778 | ₩53,625 | ₩53,625 | -1.28% | 1.6만 |
|---|
| 2025.12.01 | ₩54,886 | ₩54,899 | ₩54,376 | ₩54,899 | +0.02% | 6.3천 |
|---|
| 2025.11.28 | ₩54,564 | ₩55,194 | ₩54,523 | ₩54,926 | +0.66% | 1.2만 |
|---|
| 2025.11.26 | ₩54,832 | ₩54,939 | ₩54,322 | ₩54,510 | -0.59% | 9.6천 |
|---|
| 2025.11.25 | ₩54,859 | ₩55,570 | ₩54,684 | ₩55,087 | +0.42% | 1.2만 |
|---|
| 2025.11.24 | ₩54,228 | ₩54,228 | ₩53,652 | ₩53,759 | -0.87% | 8.3천 |
|---|
| 2025.11.21 | ₩52,377 | ₩54,430 | ₩52,069 | ₩54,054 | +3.20% | 2.2만 |
|---|
| 2025.11.20 | ₩52,753 | ₩53,652 | ₩52,243 | ₩52,337 | -0.79% | 1.1만 |
|---|
| 2025.11.19 | ₩52,297 | ₩52,699 | ₩52,096 | ₩52,190 | -0.21% | 1.2만 |
|---|
| 2025.11.18 | ₩53,249 | ₩53,249 | ₩52,163 | ₩52,163 | -2.04% | 9.3천 |
|---|
| 2025.11.17 | ₩52,981 | ₩53,115 | ₩52,216 | ₩52,216 | -1.44% | 1.6만 |
|---|
| 2025.11.14 | ₩53,625 | ₩53,625 | ₩52,914 | ₩53,464 | -0.30% | 9.2천 |
|---|
| 2025.11.13 | ₩53,638 | ₩54,014 | ₩53,263 | ₩53,759 | +0.23% | 1.5만 |
|---|
| 2025.11.12 | ₩53,155 | ₩54,577 | ₩53,155 | ₩53,719 | +1.06% | 1.4만 |
|---|
| 2025.11.11 | ₩54,067 | ₩54,725 | ₩53,906 | ₩53,906 | -0.30% | 1.4만 |
|---|
| 2025.11.10 | ₩55,060 | ₩55,060 | ₩53,826 | ₩54,470 | -1.07% | 1.1만 |
|---|
| 2025.11.07 | ₩50,835 | ₩55,275 | ₩50,607 | ₩55,047 | +8.28% | 5만 |
|---|
| 2025.11.06 | ₩50,714 | ₩50,982 | ₩50,084 | ₩50,982 | +0.53% | 1.1만 |
|---|
| 2025.11.05 | ₩52,283 | ₩52,485 | ₩50,728 | ₩50,929 | -2.59% | 4.3만 |
|---|
| 2025.11.04 | ₩51,184 | ₩52,123 | ₩51,184 | ₩51,707 | +1.02% | 6.9천 |
|---|
| 2025.11.03 | ₩51,103 | ₩51,345 | ₩50,714 | ₩51,345 | +0.47% | 6.9천 |
|---|
| 2025.10.31 | ₩51,438 | ₩52,283 | ₩50,661 | ₩51,895 | +0.89% | 7.9천 |
|---|
| 2025.10.30 | ₩51,210 | ₩51,720 | ₩51,210 | ₩51,479 | +0.52% | 5천 |
|---|
| 2025.10.29 | ₩52,257 | ₩52,257 | ₩50,996 | ₩51,680 | -1.10% | 1.2만 |
|---|
| 2025.10.28 | ₩52,136 | ₩53,008 | ₩52,136 | ₩52,324 | +0.36% | 1.1만 |
|---|
| 2025.10.27 | ₩52,793 | ₩54,362 | ₩51,895 | ₩52,324 | -0.89% | 9.2천 |
|---|
| 2025.10.24 | ₩52,900 | ₩52,900 | ₩52,015 | ₩52,793 | -0.20% | 4.9천 |
|---|
| 2025.10.23 | ₩52,351 | ₩52,659 | ₩52,055 | ₩52,190 | -0.31% | 8.3천 |
|---|
| 2025.10.22 | ₩51,854 | ₩54,054 | ₩51,854 | ₩53,249 | +2.69% | 1.6만 |
|---|
| 2025.10.21 | ₩51,707 | ₩52,042 | ₩51,438 | ₩51,519 | -0.36% | 8.2천 |
|---|
| 2025.10.20 | ₩50,661 | ₩52,055 | ₩50,661 | ₩52,029 | +2.70% | 1.3만 |
|---|
| 2025.10.17 | ₩50,151 | ₩51,036 | ₩50,151 | ₩50,540 | +0.78% | 1.1만 |
|---|
| 2025.10.16 | ₩50,647 | ₩50,808 | ₩50,097 | ₩50,151 | -0.98% | 1.7만 |
|---|
| 2025.10.15 | ₩52,297 | ₩52,297 | ₩50,929 | ₩51,653 | -1.23% | 1.1만 |
|---|
| 2025.10.14 | ₩50,741 | ₩52,552 | ₩50,593 | ₩52,243 | +2.96% | 1만 |
|---|
| 2025.10.13 | ₩51,237 | ₩51,586 | ₩50,768 | ₩51,412 | +0.34% | 1.4만 |
|---|
| 2025.10.10 | ₩51,948 | ₩52,485 | ₩50,298 | ₩50,406 | -2.97% | 1.5만 |
|---|