시장 데이터를 불러오는 중
전체 종목
FirstSun Capital Bancorp - Common Stock 과거 주가
FirstSun Capital Bancorp - Common Stock · FSUN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FirstSun Capital Bancorp - Common Stock · FSUN · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,902 | ₩51,916 | ₩51,328 | ₩51,435 | -0.90% | 16.3만 |
| 2026.10.08 | ₩51,127 | ₩52,256 | ₩51,060 | ₩51,982 | +1.67% | 32.3만 |
| 2026.10.07 | ₩52,156 | ₩52,223 | ₩51,207 | ₩51,421 | -1.41% | 28.7만 |
| 2026.10.06 | ₩52,971 | ₩53,132 | ₩52,236 | ₩52,370 | -1.14% | 26.6만 |
| 2026.10.05 | ₩53,078 | ₩53,252 | ₩51,795 | ₩52,717 | -0.68% | 23.2만 |
| 2026.10.02 | ₩52,063 | ₩53,252 | ₩52,063 | ₩52,811 | +1.44% | 33.5만 |
| 2026.10.01 | ₩51,328 | ₩52,143 | ₩50,392 | ₩51,849 | +1.02% | 41.4만 |
| 2026.09.30 | ₩51,662 | ₩52,163 | ₩51,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,595 |
| -0.13% |
| 37.5만 |
| 2026.09.29 | ₩52,811 | ₩52,878 | ₩51,448 | ₩51,608 | -2.28% | 34.8만 |
|---|
| 2026.09.28 | ₩52,824 | ₩52,884 | ₩52,290 | ₩52,477 | -0.66% | 29.8만 |
|---|
| 2026.09.25 | ₩52,450 | ₩53,285 | ₩52,450 | ₩53,105 | +1.25% | 27.3만 |
|---|
| 2026.09.24 | ₩51,475 | ₩52,517 | ₩51,301 | ₩52,437 | +1.87% | 28.7만 |
|---|
| 2026.09.23 | ₩52,343 | ₩52,704 | ₩51,194 | ₩51,274 | -2.04% | 37.1만 |
|---|
| 2026.09.22 | ₩53,038 | ₩53,426 | ₩52,230 | ₩52,584 | -0.86% | 44.1만 |
|---|
| 2026.09.21 | ₩52,651 | ₩53,359 | ₩52,517 | ₩52,811 | +0.30% | 37.1만 |
|---|
| 2026.09.18 | ₩52,343 | ₩53,045 | ₩52,170 | ₩52,570 | +0.43% | 188.4만 |
|---|
| 2026.09.17 | ₩52,891 | ₩53,172 | ₩52,691 | ₩52,711 | -0.34% | 29.7만 |
|---|
| 2026.09.16 | ₩53,386 | ₩53,786 | ₩51,775 | ₩52,263 | -2.10% | 35.8만 |
|---|
| 2026.09.15 | ₩53,559 | ₩54,221 | ₩53,305 | ₩53,559 | 0.00% | 30.4만 |
|---|
| 2026.09.14 | ₩53,452 | ₩54,388 | ₩53,399 | ₩53,760 | +0.57% | 33.6만 |
|---|
| 2026.09.11 | ₩54,201 | ₩54,555 | ₩53,412 | ₩53,666 | -0.99% | 34.5만 |
|---|
| 2026.09.10 | ₩53,252 | ₩53,680 | ₩52,798 | ₩53,626 | +0.70% | 29.5만 |
|---|
| 2026.09.09 | ₩53,960 | ₩54,268 | ₩52,938 | ₩53,332 | -1.16% | 31.9만 |
|---|
| 2026.09.08 | ₩54,762 | ₩54,936 | ₩54,121 | ₩54,348 | -0.76% | 35.4만 |
|---|
| 2026.09.04 | ₩54,161 | ₩54,856 | ₩54,161 | ₩54,682 | +0.96% | 24.9만 |
|---|
| 2026.09.03 | ₩54,107 | ₩54,922 | ₩54,107 | ₩54,308 | +0.37% | 24.9만 |
|---|
| 2026.09.02 | ₩52,624 | ₩54,174 | ₩52,624 | ₩53,680 | +2.01% | 29.4만 |
|---|
| 2026.09.01 | ₩53,466 | ₩53,840 | ₩52,390 | ₩52,624 | -1.57% | 34.9만 |
|---|
| 2026.08.31 | ₩53,212 | ₩53,680 | ₩53,031 | ₩53,466 | +0.48% | 29.7만 |
|---|
| 2026.08.28 | ₩53,426 | ₩54,361 | ₩53,426 | ₩53,546 | +0.23% | 19.8만 |
|---|
| 2026.08.27 | ₩53,466 | ₩54,388 | ₩53,132 | ₩53,626 | +0.30% | 21만 |
|---|
| 2026.08.26 | ₩53,893 | ₩54,348 | ₩53,559 | ₩53,920 | +0.05% | 18만 |
|---|
| 2026.08.25 | ₩54,441 | ₩54,662 | ₩53,827 | ₩53,840 | -1.10% | 21.7만 |
|---|
| 2026.08.24 | ₩53,666 | ₩54,468 | ₩53,666 | ₩54,201 | +1.00% | 27.1만 |
|---|
| 2026.08.21 | ₩53,786 | ₩53,927 | ₩53,305 | ₩53,452 | -0.62% | 20.4만 |
|---|
| 2026.08.20 | ₩52,945 | ₩53,479 | ₩52,624 | ₩53,345 | +0.76% | 20.9만 |
|---|
| 2026.08.19 | ₩54,374 | ₩54,742 | ₩53,185 | ₩53,345 | -1.89% | 24.8만 |
|---|
| 2026.08.18 | ₩54,562 | ₩54,996 | ₩53,706 | ₩54,040 | -0.96% | 26.9만 |
|---|
| 2026.08.17 | ₩54,682 | ₩54,954 | ₩54,348 | ₩54,762 | +0.15% | 15.3만 |
|---|
| 2026.08.14 | ₩54,842 | ₩55,236 | ₩54,635 | ₩54,936 | +0.17% | 22.5만 |
|---|
| 2026.08.13 | ₩54,709 | ₩54,922 | ₩53,987 | ₩54,628 | -0.15% | 61.4만 |
|---|
| 2026.08.12 | ₩54,308 | ₩54,735 | ₩53,586 | ₩54,415 | +0.20% | 17.6만 |
|---|
| 2026.08.11 | ₩53,011 | ₩54,642 | ₩52,931 | ₩54,268 | +2.37% | 24.8만 |
|---|
| 2026.08.10 | ₩52,691 | ₩53,225 | ₩52,290 | ₩53,011 | +0.61% | 19.9만 |
|---|
| 2026.08.07 | ₩52,918 | ₩53,399 | ₩52,731 | ₩53,025 | +0.20% | 18.6만 |
|---|
| 2026.08.06 | ₩53,573 | ₩53,573 | ₩52,590 | ₩53,145 | -0.80% | 19.8만 |
|---|
| 2026.08.05 | ₩53,345 | ₩53,519 | ₩52,878 | ₩53,185 | -0.30% | 37.1만 |
|---|
| 2026.08.04 | ₩52,477 | ₩53,733 | ₩52,210 | ₩53,078 | +1.15% | 35.9만 |
|---|
| 2026.08.03 | ₩52,918 | ₩54,268 | ₩52,143 | ₩52,450 | -0.88% | 39만 |
|---|
| 2026.07.31 | ₩52,103 | ₩52,631 | ₩51,141 | ₩51,688 | -0.80% | 23.2만 |
|---|
| 2026.07.30 | ₩52,063 | ₩52,891 | ₩51,521 | ₩52,103 | +0.08% | 23.8만 |
|---|
| 2026.07.29 | ₩51,809 | ₩53,056 | ₩50,579 | ₩52,236 | +0.83% | 50.8만 |
|---|
| 2026.07.28 | ₩47,158 | ₩52,831 | ₩46,771 | ₩52,570 | +11.48% | 109.5만 |
|---|
| 2026.07.27 | ₩46,597 | ₩47,252 | ₩46,410 | ₩46,517 | -0.17% | 12.9만 |
|---|
| 2026.07.24 | ₩45,568 | ₩46,557 | ₩45,207 | ₩46,089 | +1.14% | 12.8만 |
|---|
| 2026.07.23 | ₩44,980 | ₩45,515 | ₩44,259 | ₩45,488 | +1.13% | 20.8만 |
|---|
| 2026.07.22 | ₩45,729 | ₩45,789 | ₩45,074 | ₩45,328 | -0.88% | 13.3만 |
|---|
| 2026.07.21 | ₩46,544 | ₩46,998 | ₩45,608 | ₩45,715 | -1.78% | 21.3만 |
|---|
| 2026.07.20 | ₩47,372 | ₩47,525 | ₩46,437 | ₩46,864 | -1.07% | 18.1만 |
|---|
| 2026.07.17 | ₩48,214 | ₩48,508 | ₩47,145 | ₩47,345 | -1.80% | 18.6만 |
|---|
| 2026.07.16 | ₩47,292 | ₩48,789 | ₩47,292 | ₩48,762 | +3.11% | 25.9만 |
|---|
| 2026.07.15 | ₩47,492 | ₩47,820 | ₩47,105 | ₩47,185 | -0.65% | 20.9만 |
|---|
| 2026.07.14 | ₩47,559 | ₩47,773 | ₩47,118 | ₩47,172 | -0.81% | 20.3만 |
|---|
| 2026.07.13 | ₩46,998 | ₩47,773 | ₩46,838 | ₩47,412 | +0.88% | 25만 |
|---|
| 2026.07.10 | ₩46,263 | ₩48,702 | ₩45,662 | ₩46,878 | +1.33% | 60.5만 |
|---|
| 2026.07.09 | ₩49,590 | ₩51,167 | ₩49,590 | ₩50,686 | +2.21% | 21만 |
|---|
| 2026.07.08 | ₩51,448 | ₩51,722 | ₩49,370 | ₩49,684 | -3.43% | 29.1만 |
|---|
| 2026.07.07 | ₩51,956 | ₩52,397 | ₩51,461 | ₩51,501 | -0.87% | 23.2만 |
|---|
| 2026.07.06 | ₩51,996 | ₩52,958 | ₩51,328 | ₩51,782 | -0.41% | 26.1만 |
|---|
| 2026.07.02 | ₩53,319 | ₩54,261 | ₩51,942 | ₩52,089 | -2.31% | 31.1만 |
|---|
| 2026.07.01 | ₩53,038 | ₩53,907 | ₩52,383 | ₩53,252 | +0.40% | 45.9만 |
|---|
| 2026.06.30 | ₩51,622 | ₩52,103 | ₩49,844 | ₩51,822 | +0.39% | 27.5만 |
|---|
| 2026.06.29 | ₩50,780 | ₩51,896 | ₩50,098 | ₩51,822 | +2.05% | 31만 |
|---|
| 2026.06.26 | ₩50,472 | ₩51,835 | ₩49,844 | ₩51,194 | +1.43% | 193.2만 |
|---|
| 2026.06.25 | ₩50,366 | ₩50,920 | ₩49,965 | ₩50,265 | -0.20% | 17.1만 |
|---|
| 2026.06.24 | ₩49,604 | ₩50,606 | ₩49,604 | ₩50,566 | +1.94% | 19.5만 |
|---|
| 2026.06.23 | ₩47,840 | ₩49,778 | ₩47,840 | ₩49,510 | +3.49% | 35.6만 |
|---|
| 2026.06.22 | ₩48,254 | ₩49,170 | ₩47,746 | ₩48,134 | -0.25% | 24.8만 |
|---|
| 2026.06.18 | ₩48,027 | ₩48,441 | ₩47,546 | ₩48,361 | +0.70% | 62.6만 |
|---|
| 2026.06.17 | ₩47,960 | ₩48,775 | ₩47,105 | ₩47,359 | -1.25% | 32만 |
|---|
| 2026.06.16 | ₩48,989 | ₩49,377 | ₩47,840 | ₩48,227 | -1.55% | 22만 |
|---|
| 2026.06.15 | ₩49,537 | ₩50,165 | ₩48,334 | ₩48,481 | -2.13% | 17.4만 |
|---|
| 2026.06.12 | ₩49,350 | ₩49,657 | ₩48,762 | ₩49,323 | -0.05% | 14.6만 |
|---|
| 2026.06.11 | ₩48,815 | ₩49,470 | ₩48,214 | ₩49,163 | +0.71% | 10.3만 |
|---|
| 2026.06.10 | ₩48,896 | ₩49,443 | ₩48,201 | ₩48,615 | -0.57% | 19.2만 |
|---|
| 2026.06.09 | ₩47,800 | ₩49,377 | ₩47,800 | ₩48,775 | +2.04% | 25.3만 |
|---|
| 2026.06.08 | ₩47,680 | ₩48,415 | ₩47,633 | ₩47,733 | +0.11% | 14.5만 |
|---|
| 2026.06.05 | ₩47,132 | ₩48,107 | ₩46,637 | ₩47,666 | +1.13% | 16만 |
|---|
| 2026.06.04 | ₩46,450 | ₩47,452 | ₩46,103 | ₩47,132 | +1.47% | 23.9만 |
|---|
| 2026.06.03 | ₩46,637 | ₩46,671 | ₩45,782 | ₩45,849 | -1.69% | 15.3만 |
|---|
| 2026.06.02 | ₩46,183 | ₩47,145 | ₩46,183 | ₩46,918 | +1.59% | 13.4만 |
|---|
| 2026.06.01 | ₩46,904 | ₩47,172 | ₩46,009 | ₩46,450 | -0.97% | 17.2만 |
|---|
| 2026.05.29 | ₩47,299 | ₩47,720 | ₩46,918 | ₩47,372 | +0.16% | 18.1만 |
|---|
| 2026.05.28 | ₩47,573 | ₩47,573 | ₩46,584 | ₩47,372 | -0.42% | 11.2만 |
|---|
| 2026.05.27 | ₩48,014 | ₩48,655 | ₩47,305 | ₩47,492 | -1.09% | 11.8만 |
|---|
| 2026.05.26 | ₩47,533 | ₩48,368 | ₩47,533 | ₩47,813 | +0.59% | 13.1만 |
|---|
| 2026.05.22 | ₩48,201 | ₩48,428 | ₩47,252 | ₩47,359 | -1.75% | 11.8만 |
|---|
| 2026.05.21 | ₩47,907 | ₩48,421 | ₩47,613 | ₩48,067 | +0.33% | 19.1만 |
|---|
| 2026.05.20 | ₩47,332 | ₩49,002 | ₩47,305 | ₩48,134 | +1.69% | 19.6만 |
|---|
| 2026.05.19 | ₩46,985 | ₩47,680 | ₩46,504 | ₩47,105 | +0.26% | 13.3만 |
|---|
| 2026.05.18 | ₩46,357 | ₩47,599 | ₩46,043 | ₩47,145 | +1.70% | 16.8만 |
|---|
| 2026.05.15 | ₩46,998 | ₩46,998 | ₩45,982 | ₩46,076 | -1.96% | 19.5만 |
|---|
| 2026.05.14 | ₩47,399 | ₩47,706 | ₩47,011 | ₩47,065 | -0.70% | 14.3만 |
|---|
| 2026.05.13 | ₩47,693 | ₩48,147 | ₩46,945 | ₩47,025 | -1.40% | 14.9만 |
|---|
| 2026.05.12 | ₩47,827 | ₩48,214 | ₩46,931 | ₩48,040 | +0.45% | 13.1만 |
|---|
| 2026.05.11 | ₩49,109 | ₩49,443 | ₩47,666 | ₩47,746 | -2.78% | 22만 |
|---|
| 2026.05.08 | ₩49,296 | ₩49,804 | ₩48,976 | ₩49,550 | +0.52% | 13.7만 |
|---|
| 2026.05.07 | ₩49,243 | ₩49,811 | ₩49,109 | ₩49,256 | +0.03% | 14.8만 |
|---|
| 2026.05.06 | ₩49,096 | ₩49,751 | ₩48,642 | ₩49,083 | -0.03% | 14.8만 |
|---|
| 2026.05.05 | ₩48,107 | ₩48,862 | ₩47,659 | ₩48,521 | +0.86% | 23만 |
|---|
| 2026.05.04 | ₩47,786 | ₩48,080 | ₩47,092 | ₩47,893 | +0.22% | 19.5만 |
|---|
| 2026.05.01 | ₩47,092 | ₩48,548 | ₩46,370 | ₩48,014 | +1.96% | 21.4만 |
|---|
| 2026.04.30 | ₩47,439 | ₩47,980 | ₩46,256 | ₩47,252 | -0.39% | 28.3만 |
|---|
| 2026.04.29 | ₩48,241 | ₩49,758 | ₩45,568 | ₩47,412 | -1.72% | 60.3만 |
|---|
| 2026.04.28 | ₩46,216 | ₩50,339 | ₩46,083 | ₩49,858 | +7.88% | 50.4만 |
|---|
| 2026.04.27 | ₩50,900 | ₩51,789 | ₩50,766 | ₩51,595 | +1.37% | 20.7만 |
|---|
| 2026.04.24 | ₩51,100 | ₩52,784 | ₩50,740 | ₩51,087 | -0.03% | 17.7만 |
|---|
| 2026.04.23 | ₩50,873 | ₩51,475 | ₩50,259 | ₩51,361 | +0.96% | 12.2만 |
|---|
| 2026.04.22 | ₩51,114 | ₩51,488 | ₩50,526 | ₩50,994 | -0.24% | 17.8만 |
|---|
| 2026.04.21 | ₩52,464 | ₩52,811 | ₩50,853 | ₩50,927 | -2.93% | 25.8만 |
|---|
| 2026.04.20 | ₩52,156 | ₩52,958 | ₩51,916 | ₩52,717 | +1.08% | 17.6만 |
|---|
| 2026.04.17 | ₩52,063 | ₩53,780 | ₩51,742 | ₩52,276 | +0.41% | 50.9만 |
|---|
| 2026.04.16 | ₩50,900 | ₩52,410 | ₩50,639 | ₩51,341 | +0.87% | 30.3만 |
|---|
| 2026.04.15 | ₩52,023 | ₩52,250 | ₩50,967 | ₩51,207 | -1.57% | 28.1만 |
|---|
| 2026.04.14 | ₩50,873 | ₩52,236 | ₩50,713 | ₩51,929 | +2.08% | 34.1만 |
|---|
| 2026.04.13 | ₩49,965 | ₩51,622 | ₩49,350 | ₩50,994 | +2.06% | 27.8만 |
|---|
| 2026.04.10 | ₩50,366 | ₩50,533 | ₩49,477 | ₩50,325 | -0.08% | 23.9만 |
|---|
| 2026.04.09 | ₩48,508 | ₩50,619 | ₩48,401 | ₩50,486 | +4.08% | 30.3만 |
|---|
| 2026.04.08 | ₩48,749 | ₩49,764 | ₩47,880 | ₩48,976 | +0.47% | 57.7만 |
|---|
| 2026.04.07 | ₩48,161 | ₩48,749 | ₩46,437 | ₩47,252 | -1.89% | 35.2만 |
|---|
| 2026.04.06 | ₩48,802 | ₩49,310 | ₩47,225 | ₩48,187 | -1.26% | 32.9만 |
|---|
| 2026.04.02 | ₩48,268 | ₩49,457 | ₩47,680 | ₩49,016 | +1.55% | 37.9만 |
|---|
| 2026.04.01 | ₩49,203 | ₩51,448 | ₩48,882 | ₩49,056 | -0.30% | 24.7만 |
|---|
| 2026.03.31 | ₩48,468 | ₩49,263 | ₩46,904 | ₩48,722 | +0.52% | 78만 |
|---|
| 2026.03.30 | ₩48,735 | ₩48,815 | ₩47,519 | ₩47,893 | -1.73% | 11.3만 |
|---|
| 2026.03.27 | ₩48,254 | ₩48,695 | ₩47,680 | ₩48,187 | -0.14% | 11.9만 |
|---|
| 2026.03.26 | ₩48,882 | ₩49,156 | ₩48,174 | ₩48,722 | -0.33% | 15.3만 |
|---|
| 2026.03.25 | ₩49,176 | ₩49,697 | ₩48,763 | ₩49,270 | +0.19% | 12.1만 |
|---|
| 2026.03.24 | ₩47,974 | ₩48,642 | ₩47,613 | ₩48,535 | +1.17% | 11.7만 |
|---|
| 2026.03.23 | ₩49,096 | ₩49,978 | ₩48,241 | ₩48,615 | -0.98% | 19.6만 |
|---|
| 2026.03.20 | ₩47,880 | ₩48,141 | ₩46,985 | ₩47,452 | -0.89% | 30.1만 |
|---|
| 2026.03.19 | ₩46,357 | ₩48,441 | ₩45,942 | ₩47,974 | +3.49% | 18.2만 |
|---|
| 2026.03.18 | ₩46,343 | ₩46,610 | ₩45,555 | ₩46,437 | +0.20% | 28만 |
|---|
| 2026.03.17 | ₩47,533 | ₩47,533 | ₩46,557 | ₩46,878 | -1.38% | 9.4만 |
|---|
| 2026.03.16 | ₩46,891 | ₩47,319 | ₩46,704 | ₩47,145 | +0.54% | 8.7만 |
|---|
| 2026.03.13 | ₩47,158 | ₩47,439 | ₩46,136 | ₩46,557 | -1.28% | 20.3만 |
|---|
| 2026.03.12 | ₩46,303 | ₩47,145 | ₩45,595 | ₩46,851 | +1.18% | 10.7만 |
|---|
| 2026.03.11 | ₩48,401 | ₩48,401 | ₩46,357 | ₩46,878 | -3.15% | 10.7만 |
|---|
| 2026.03.10 | ₩48,348 | ₩49,697 | ₩47,272 | ₩48,334 | -0.03% | 23.2만 |
|---|
| 2026.03.09 | ₩48,227 | ₩48,535 | ₩46,731 | ₩48,214 | -0.03% | 10만 |
|---|
| 2026.03.06 | ₩48,334 | ₩49,230 | ₩46,791 | ₩49,016 | +1.41% | 20만 |
|---|
| 2026.03.05 | ₩50,085 | ₩50,366 | ₩49,310 | ₩49,671 | -0.83% | 15.3만 |
|---|
| 2026.03.04 | ₩50,646 | ₩50,887 | ₩49,550 | ₩50,673 | +0.05% | 10.9만 |
|---|
| 2026.03.03 | ₩48,548 | ₩50,145 | ₩47,840 | ₩50,058 | +3.11% | 11.4만 |
|---|
| 2026.03.02 | ₩47,960 | ₩49,724 | ₩47,479 | ₩49,604 | +3.43% | 12.5만 |
|---|
| 2026.02.27 | ₩50,499 | ₩50,499 | ₩48,254 | ₩48,735 | -3.49% | 10.4만 |
|---|
| 2026.02.26 | ₩51,421 | ₩52,116 | ₩50,332 | ₩51,555 | +0.26% | 10.2만 |
|---|
| 2026.02.25 | ₩50,112 | ₩51,582 | ₩49,550 | ₩51,341 | +2.45% | 10.4만 |
|---|
| 2026.02.24 | ₩49,403 | ₩49,911 | ₩48,521 | ₩49,644 | +0.49% | 14.9만 |
|---|
| 2026.02.23 | ₩52,878 | ₩53,319 | ₩48,989 | ₩49,631 | -6.14% | 12.5만 |
|---|
| 2026.02.20 | ₩52,156 | ₩53,118 | ₩51,495 | ₩52,758 | +1.15% | 6.5만 |
|---|
| 2026.02.19 | ₩51,942 | ₩52,611 | ₩51,435 | ₩52,196 | +0.49% | 13.6만 |
|---|
| 2026.02.18 | ₩52,691 | ₩53,960 | ₩52,223 | ₩52,437 | -0.48% | 20.2만 |
|---|
| 2026.02.17 | ₩52,677 | ₩53,399 | ₩51,221 | ₩52,985 | +0.58% | 22.1만 |
|---|
| 2026.02.13 | ₩51,181 | ₩52,758 | ₩50,753 | ₩52,370 | +2.32% | 11.5만 |
|---|
| 2026.02.12 | ₩52,009 | ₩52,717 | ₩50,325 | ₩51,141 | -1.67% | 12.4만 |
|---|
| 2026.02.11 | ₩53,025 | ₩54,121 | ₩51,113 | ₩51,809 | -2.29% | 11.8만 |
|---|
| 2026.02.10 | ₩53,840 | ₩54,455 | ₩52,764 | ₩52,958 | -1.64% | 16.2만 |
|---|
| 2026.02.09 | ₩54,107 | ₩54,922 | ₩53,522 | ₩54,080 | -0.05% | 19.7만 |
|---|
| 2026.02.06 | ₩54,014 | ₩54,588 | ₩53,533 | ₩53,893 | -0.22% | 14.2만 |
|---|
| 2026.02.05 | ₩54,481 | ₩55,056 | ₩52,677 | ₩53,519 | -1.77% | 17.4만 |
|---|
| 2026.02.04 | ₩55,203 | ₩56,579 | ₩52,584 | ₩54,575 | -1.14% | 24.1만 |
|---|
| 2026.02.03 | ₩54,374 | ₩55,577 | ₩53,853 | ₩54,668 | +0.54% | 27.9만 |
|---|
| 2026.02.02 | ₩52,570 | ₩55,290 | ₩51,782 | ₩54,201 | +3.10% | 32.9만 |
|---|
| 2026.01.30 | ₩51,408 | ₩53,185 | ₩51,314 | ₩52,758 | +2.63% | 20.9만 |
|---|
| 2026.01.29 | ₩50,312 | ₩51,942 | ₩50,312 | ₩51,247 | +1.86% | 33.4만 |
|---|
| 2026.01.28 | ₩51,862 | ₩51,862 | ₩49,671 | ₩50,312 | -2.99% | 31.8만 |
|---|
| 2026.01.27 | ₩51,435 | ₩52,811 | ₩50,780 | ₩51,976 | +1.05% | 22.8만 |
|---|
| 2026.01.26 | ₩50,272 | ₩51,709 | ₩49,443 | ₩50,526 | +0.51% | 24.7만 |
|---|
| 2026.01.23 | ₩53,011 | ₩53,092 | ₩50,392 | ₩50,472 | -4.79% | 13만 |
|---|
| 2026.01.22 | ₩53,105 | ₩54,227 | ₩52,236 | ₩53,359 | +0.48% | 15.6만 |
|---|
| 2026.01.21 | ₩51,288 | ₩53,252 | ₩51,288 | ₩53,105 | +3.54% | 16.1만 |
|---|
| 2026.01.20 | ₩51,167 | ₩51,742 | ₩50,820 | ₩50,994 | -0.34% | 7만 |
|---|
| 2026.01.16 | ₩52,504 | ₩52,864 | ₩51,755 | ₩51,822 | -1.30% | 14만 |
|---|
| 2026.01.15 | ₩51,942 | ₩52,878 | ₩51,942 | ₩52,624 | +1.31% | 9.5만 |
|---|
| 2026.01.14 | ₩50,486 | ₩51,782 | ₩50,486 | ₩51,688 | +2.38% | 11.4만 |
|---|
| 2026.01.13 | ₩51,929 | ₩52,103 | ₩50,419 | ₩50,706 | -2.35% | 6.4만 |
|---|
| 2026.01.12 | ₩51,648 | ₩52,065 | ₩51,154 | ₩51,688 | +0.08% | 5.3만 |
|---|
| 2026.01.09 | ₩52,945 | ₩53,452 | ₩51,729 | ₩52,023 | -1.74% | 6.3만 |
|---|
| 2026.01.08 | ₩51,020 | ₩53,319 | ₩51,020 | ₩52,891 | +3.67% | 12.9만 |
|---|
| 2026.01.07 | ₩51,648 | ₩51,648 | ₩50,673 | ₩51,334 | -0.61% | 6.8만 |
|---|
| 2026.01.06 | ₩50,366 | ₩51,942 | ₩50,312 | ₩51,648 | +2.55% | 11.6만 |
|---|
| 2026.01.05 | ₩50,325 | ₩51,876 | ₩50,325 | ₩50,700 | +0.74% | 24.2만 |
|---|
| 2026.01.02 | ₩50,285 | ₩50,940 | ₩49,991 | ₩50,526 | +0.48% | 12.1만 |
|---|
| 2025.12.31 | ₩50,165 | ₩50,539 | ₩49,818 | ₩50,292 | +0.25% | 7.3만 |
|---|
| 2025.12.30 | ₩50,753 | ₩50,833 | ₩50,098 | ₩50,165 | -1.16% | 7.3만 |
|---|
| 2025.12.29 | ₩51,261 | ₩51,361 | ₩50,593 | ₩50,780 | -0.94% | 6만 |
|---|
| 2025.12.26 | ₩51,568 | ₩51,889 | ₩50,793 | ₩51,261 | -0.60% | 6.4만 |
|---|
| 2025.12.24 | ₩51,141 | ₩51,835 | ₩51,141 | ₩51,501 | +0.71% | 4.4만 |
|---|
| 2025.12.23 | ₩51,328 | ₩52,163 | ₩51,328 | ₩51,394 | +0.13% | 11.3만 |
|---|
| 2025.12.22 | ₩52,223 | ₩52,731 | ₩51,608 | ₩51,795 | -0.82% | 7.4만 |
|---|
| 2025.12.19 | ₩53,158 | ₩53,546 | ₩51,956 | ₩52,210 | -1.78% | 17.6만 |
|---|
| 2025.12.18 | ₩52,290 | ₩53,439 | ₩51,916 | ₩53,132 | +1.61% | 18.6만 |
|---|
| 2025.12.17 | ₩51,916 | ₩52,931 | ₩51,762 | ₩51,876 | -0.08% | 13.7만 |
|---|
| 2025.12.16 | ₩51,622 | ₩51,969 | ₩49,711 | ₩51,501 | -0.23% | 15만 |
|---|
| 2025.12.15 | ₩50,499 | ₩51,615 | ₩49,617 | ₩51,408 | +1.80% | 18.2만 |
|---|
| 2025.12.12 | ₩50,887 | ₩51,074 | ₩49,991 | ₩50,499 | -0.76% | 12.8만 |
|---|
| 2025.12.11 | ₩50,285 | ₩51,027 | ₩49,170 | ₩50,553 | +0.53% | 19.5만 |
|---|
| 2025.12.10 | ₩48,615 | ₩50,666 | ₩48,428 | ₩50,392 | +3.66% | 23.4만 |
|---|
| 2025.12.09 | ₩47,760 | ₩48,936 | ₩47,760 | ₩48,695 | +1.96% | 19.3만 |
|---|
| 2025.12.08 | ₩47,706 | ₩48,241 | ₩47,105 | ₩47,599 | -0.22% | 15.3만 |
|---|
| 2025.12.05 | ₩47,011 | ₩48,308 | ₩46,824 | ₩47,813 | +1.71% | 17.3만 |
|---|
| 2025.12.04 | ₩46,504 | ₩47,105 | ₩45,849 | ₩46,878 | +0.80% | 18.5만 |
|---|
| 2025.12.03 | ₩45,394 | ₩46,677 | ₩45,114 | ₩46,303 | +2.00% | 12.1만 |
|---|
| 2025.12.02 | ₩45,675 | ₩45,682 | ₩44,994 | ₩45,141 | -1.17% | 11.7만 |
|---|
| 2025.12.01 | ₩44,673 | ₩45,528 | ₩44,673 | ₩45,274 | +1.35% | 17.6만 |
|---|
| 2025.11.28 | ₩44,994 | ₩45,114 | ₩44,646 | ₩44,673 | -0.71% | 3.3만 |
|---|
| 2025.11.26 | ₩45,729 | ₩46,103 | ₩45,194 | ₩45,314 | -0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩44,098 | ₩46,063 | ₩44,098 | ₩46,063 | +4.45% | 10.2만 |
|---|
| 2025.11.24 | ₩44,112 | ₩44,299 | ₩43,296 | ₩44,232 | +0.27% | 13.4만 |
|---|
| 2025.11.21 | ₩42,067 | ₩44,559 | ₩42,067 | ₩44,299 | +5.30% | 12.4만 |
|---|
| 2025.11.20 | ₩41,760 | ₩42,588 | ₩41,760 | ₩41,960 | +0.48% | 11.3만 |
|---|
| 2025.11.19 | ₩40,998 | ₩41,726 | ₩40,798 | ₩41,639 | +1.56% | 9.5만 |
|---|
| 2025.11.18 | ₩40,290 | ₩42,388 | ₩40,022 | ₩41,172 | +2.19% | 34.4만 |
|---|
| 2025.11.17 | ₩43,270 | ₩43,410 | ₩40,290 | ₩40,303 | -6.86% | 16.3만 |
|---|
| 2025.11.14 | ₩42,722 | ₩43,457 | ₩41,827 | ₩43,457 | +1.72% | 12.3만 |
|---|
| 2025.11.13 | ₩42,896 | ₩43,403 | ₩42,615 | ₩42,829 | -0.16% | 13.4만 |
|---|
| 2025.11.12 | ₩43,149 | ₩43,484 | ₩42,615 | ₩42,896 | -0.59% | 12.9만 |
|---|
| 2025.11.11 | ₩43,096 | ₩43,871 | ₩42,668 | ₩43,350 | +0.59% | 12.7만 |
|---|
| 2025.11.10 | ₩44,018 | ₩44,018 | ₩42,909 | ₩43,096 | -2.09% | 11.7만 |
|---|
| 2025.11.07 | ₩44,847 | ₩44,847 | ₩43,557 | ₩43,657 | -2.65% | 18.1만 |
|---|
| 2025.11.06 | ₩44,967 | ₩46,063 | ₩44,646 | ₩44,713 | -0.56% | 9.2만 |
|---|
| 2025.11.05 | ₩44,553 | ₩46,023 | ₩43,892 | ₩45,354 | +1.80% | 20.3만 |
|---|
| 2025.11.04 | ₩44,419 | ₩45,114 | ₩43,664 | ₩44,325 | -0.21% | 35.9만 |
|---|
| 2025.11.03 | ₩45,074 | ₩45,285 | ₩43,991 | ₩44,700 | -0.83% | 24.5만 |
|---|
| 2025.10.31 | ₩44,379 | ₩45,548 | ₩44,112 | ₩45,488 | +2.50% | 29.4만 |
|---|
| 2025.10.30 | ₩44,766 | ₩45,394 | ₩44,045 | ₩44,793 | +0.06% | 54.3만 |
|---|
| 2025.10.29 | ₩44,766 | ₩45,481 | ₩43,550 | ₩44,753 | -0.03% | 35.1만 |
|---|
| 2025.10.28 | ₩50,379 | ₩50,513 | ₩44,379 | ₩44,780 | -11.11% | 82.2만 |
|---|
| 2025.10.27 | ₩54,121 | ₩54,475 | ₩53,426 | ₩53,653 | -0.86% | 7.6만 |
|---|
| 2025.10.24 | ₩53,386 | ₩54,121 | ₩53,379 | ₩54,040 | +1.23% | 5.5만 |
|---|
| 2025.10.23 | ₩53,118 | ₩53,466 | ₩52,624 | ₩52,958 | -0.30% | 10만 |
|---|
| 2025.10.22 | ₩52,731 | ₩53,586 | ₩52,330 | ₩53,319 | +1.12% | 8.1만 |
|---|
| 2025.10.21 | ₩52,611 | ₩53,479 | ₩52,129 | ₩52,784 | +0.33% | 9.3만 |
|---|
| 2025.10.20 | ₩51,488 | ₩52,945 | ₩50,960 | ₩52,771 | +2.49% | 10.2만 |
|---|
| 2025.10.17 | ₩50,686 | ₩52,296 | ₩50,392 | ₩51,408 | +1.42% | 9.7만 |
|---|
| 2025.10.16 | ₩54,321 | ₩55,029 | ₩50,312 | ₩50,446 | -7.13% | 11.8만 |
|---|
| 2025.10.15 | ₩55,577 | ₩56,125 | ₩54,154 | ₩54,521 | -1.90% | 6.9만 |
|---|
| 2025.10.14 | ₩52,784 | ₩55,397 | ₩52,450 | ₩55,323 | +4.81% | 7.8만 |
|---|
| 2025.10.13 | ₩53,185 | ₩53,646 | ₩52,651 | ₩53,239 | +0.10% | 6.9만 |
|---|
| 2025.10.10 | ₩54,308 | ₩54,882 | ₩52,711 | ₩52,784 | -2.81% | 23만 |
|---|