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 | ₩51,882 | ₩51,895 | ₩51,307 | ₩51,414 | -0.90% | 16.3만 |
| 2026.10.08 | ₩51,107 | ₩52,236 | ₩51,040 | ₩51,962 | +1.67% | 32.3만 |
| 2026.10.07 | ₩52,135 | ₩52,202 | ₩51,187 | ₩51,401 | -1.41% | 28.7만 |
| 2026.10.06 | ₩52,950 | ₩53,111 | ₩52,216 | ₩52,349 | -1.14% | 26.6만 |
| 2026.10.05 | ₩53,057 | ₩53,231 | ₩51,775 | ₩52,697 | -0.68% | 23.2만 |
| 2026.10.02 | ₩52,042 | ₩53,231 | ₩52,042 | ₩52,790 | +1.44% | 33.5만 |
| 2026.10.01 | ₩51,307 | ₩52,122 | ₩50,372 | ₩51,828 | +1.02% | 41.4만 |
| 2026.09.30 | ₩51,641 | ₩52,142 | ₩51,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,574 |
| -0.13% |
| 37.5만 |
| 2026.09.29 | ₩52,790 | ₩52,857 | ₩51,428 | ₩51,588 | -2.28% | 34.8만 |
|---|
| 2026.09.28 | ₩52,803 | ₩52,863 | ₩52,269 | ₩52,456 | -0.66% | 29.8만 |
|---|
| 2026.09.25 | ₩52,429 | ₩53,264 | ₩52,429 | ₩53,084 | +1.25% | 27.3만 |
|---|
| 2026.09.24 | ₩51,454 | ₩52,496 | ₩51,281 | ₩52,416 | +1.87% | 28.7만 |
|---|
| 2026.09.23 | ₩52,323 | ₩52,683 | ₩51,174 | ₩51,254 | -2.04% | 37.1만 |
|---|
| 2026.09.22 | ₩53,017 | ₩53,404 | ₩52,209 | ₩52,563 | -0.86% | 44.1만 |
|---|
| 2026.09.21 | ₩52,630 | ₩53,338 | ₩52,496 | ₩52,790 | +0.30% | 37.1만 |
|---|
| 2026.09.18 | ₩52,323 | ₩53,024 | ₩52,149 | ₩52,550 | +0.43% | 188.4만 |
|---|
| 2026.09.17 | ₩52,870 | ₩53,151 | ₩52,670 | ₩52,690 | -0.34% | 29.7만 |
|---|
| 2026.09.16 | ₩53,364 | ₩53,765 | ₩51,755 | ₩52,242 | -2.10% | 35.8만 |
|---|
| 2026.09.15 | ₩53,538 | ₩54,199 | ₩53,284 | ₩53,538 | 0.00% | 30.4만 |
|---|
| 2026.09.14 | ₩53,431 | ₩54,366 | ₩53,378 | ₩53,738 | +0.57% | 33.6만 |
|---|
| 2026.09.11 | ₩54,179 | ₩54,533 | ₩53,391 | ₩53,645 | -0.99% | 34.5만 |
|---|
| 2026.09.10 | ₩53,231 | ₩53,658 | ₩52,777 | ₩53,605 | +0.70% | 29.5만 |
|---|
| 2026.09.09 | ₩53,939 | ₩54,246 | ₩52,917 | ₩53,311 | -1.16% | 31.9만 |
|---|
| 2026.09.08 | ₩54,740 | ₩54,914 | ₩54,099 | ₩54,326 | -0.76% | 35.4만 |
|---|
| 2026.09.04 | ₩54,139 | ₩54,834 | ₩54,139 | ₩54,660 | +0.96% | 24.9만 |
|---|
| 2026.09.03 | ₩54,086 | ₩54,901 | ₩54,086 | ₩54,286 | +0.37% | 24.9만 |
|---|
| 2026.09.02 | ₩52,603 | ₩54,153 | ₩52,603 | ₩53,658 | +2.01% | 29.4만 |
|---|
| 2026.09.01 | ₩53,445 | ₩53,819 | ₩52,369 | ₩52,603 | -1.57% | 34.9만 |
|---|
| 2026.08.31 | ₩53,191 | ₩53,658 | ₩53,010 | ₩53,445 | +0.48% | 29.7만 |
|---|
| 2026.08.28 | ₩53,404 | ₩54,340 | ₩53,404 | ₩53,525 | +0.23% | 19.8만 |
|---|
| 2026.08.27 | ₩53,445 | ₩54,366 | ₩53,111 | ₩53,605 | +0.30% | 21만 |
|---|
| 2026.08.26 | ₩53,872 | ₩54,326 | ₩53,538 | ₩53,899 | +0.05% | 18만 |
|---|
| 2026.08.25 | ₩54,420 | ₩54,640 | ₩53,805 | ₩53,819 | -1.10% | 21.7만 |
|---|
| 2026.08.24 | ₩53,645 | ₩54,446 | ₩53,645 | ₩54,179 | +1.00% | 27.1만 |
|---|
| 2026.08.21 | ₩53,765 | ₩53,905 | ₩53,284 | ₩53,431 | -0.62% | 20.4만 |
|---|
| 2026.08.20 | ₩52,924 | ₩53,458 | ₩52,603 | ₩53,324 | +0.76% | 20.9만 |
|---|
| 2026.08.19 | ₩54,353 | ₩54,720 | ₩53,164 | ₩53,324 | -1.89% | 24.8만 |
|---|
| 2026.08.18 | ₩54,540 | ₩54,974 | ₩53,685 | ₩54,019 | -0.96% | 26.9만 |
|---|
| 2026.08.17 | ₩54,660 | ₩54,933 | ₩54,326 | ₩54,740 | +0.15% | 15.3만 |
|---|
| 2026.08.14 | ₩54,820 | ₩55,214 | ₩54,613 | ₩54,914 | +0.17% | 22.5만 |
|---|
| 2026.08.13 | ₩54,687 | ₩54,901 | ₩53,966 | ₩54,607 | -0.15% | 61.4만 |
|---|
| 2026.08.12 | ₩54,286 | ₩54,714 | ₩53,565 | ₩54,393 | +0.20% | 17.6만 |
|---|
| 2026.08.11 | ₩52,990 | ₩54,620 | ₩52,910 | ₩54,246 | +2.37% | 24.8만 |
|---|
| 2026.08.10 | ₩52,670 | ₩53,204 | ₩52,269 | ₩52,990 | +0.61% | 19.9만 |
|---|
| 2026.08.07 | ₩52,897 | ₩53,378 | ₩52,710 | ₩53,004 | +0.20% | 18.6만 |
|---|
| 2026.08.06 | ₩53,551 | ₩53,551 | ₩52,570 | ₩53,124 | -0.80% | 19.8만 |
|---|
| 2026.08.05 | ₩53,324 | ₩53,498 | ₩52,857 | ₩53,164 | -0.30% | 37.1만 |
|---|
| 2026.08.04 | ₩52,456 | ₩53,712 | ₩52,189 | ₩53,057 | +1.15% | 35.9만 |
|---|
| 2026.08.03 | ₩52,897 | ₩54,246 | ₩52,122 | ₩52,429 | -0.88% | 39만 |
|---|
| 2026.07.31 | ₩52,082 | ₩52,610 | ₩51,120 | ₩51,668 | -0.80% | 23.2만 |
|---|
| 2026.07.30 | ₩52,042 | ₩52,870 | ₩51,501 | ₩52,082 | +0.08% | 23.8만 |
|---|
| 2026.07.29 | ₩51,788 | ₩53,034 | ₩50,559 | ₩52,216 | +0.83% | 50.8만 |
|---|
| 2026.07.28 | ₩47,140 | ₩52,810 | ₩46,752 | ₩52,550 | +11.48% | 109.5만 |
|---|
| 2026.07.27 | ₩46,579 | ₩47,233 | ₩46,392 | ₩46,499 | -0.17% | 12.9만 |
|---|
| 2026.07.24 | ₩45,550 | ₩46,539 | ₩45,189 | ₩46,071 | +1.14% | 12.8만 |
|---|
| 2026.07.23 | ₩44,962 | ₩45,497 | ₩44,241 | ₩45,470 | +1.13% | 20.8만 |
|---|
| 2026.07.22 | ₩45,710 | ₩45,771 | ₩45,056 | ₩45,310 | -0.88% | 13.3만 |
|---|
| 2026.07.21 | ₩46,525 | ₩46,979 | ₩45,590 | ₩45,697 | -1.78% | 21.3만 |
|---|
| 2026.07.20 | ₩47,353 | ₩47,506 | ₩46,418 | ₩46,846 | -1.07% | 18.1만 |
|---|
| 2026.07.17 | ₩48,195 | ₩48,489 | ₩47,126 | ₩47,327 | -1.80% | 18.6만 |
|---|
| 2026.07.16 | ₩47,273 | ₩48,769 | ₩47,273 | ₩48,743 | +3.11% | 25.9만 |
|---|
| 2026.07.15 | ₩47,474 | ₩47,801 | ₩47,086 | ₩47,166 | -0.65% | 20.9만 |
|---|
| 2026.07.14 | ₩47,540 | ₩47,754 | ₩47,100 | ₩47,153 | -0.81% | 20.3만 |
|---|
| 2026.07.13 | ₩46,979 | ₩47,754 | ₩46,819 | ₩47,393 | +0.88% | 25만 |
|---|
| 2026.07.10 | ₩46,245 | ₩48,683 | ₩45,644 | ₩46,859 | +1.33% | 60.5만 |
|---|
| 2026.07.09 | ₩49,571 | ₩51,147 | ₩49,571 | ₩50,666 | +2.21% | 21만 |
|---|
| 2026.07.08 | ₩51,428 | ₩51,701 | ₩49,350 | ₩49,664 | -3.43% | 29.1만 |
|---|
| 2026.07.07 | ₩51,935 | ₩52,376 | ₩51,441 | ₩51,481 | -0.87% | 23.2만 |
|---|
| 2026.07.06 | ₩51,975 | ₩52,937 | ₩51,307 | ₩51,761 | -0.41% | 26.1만 |
|---|
| 2026.07.02 | ₩53,298 | ₩54,239 | ₩51,922 | ₩52,069 | -2.31% | 31.1만 |
|---|
| 2026.07.01 | ₩53,017 | ₩53,885 | ₩52,363 | ₩53,231 | +0.40% | 45.9만 |
|---|
| 2026.06.30 | ₩51,601 | ₩52,082 | ₩49,825 | ₩51,802 | +0.39% | 27.5만 |
|---|
| 2026.06.29 | ₩50,760 | ₩51,875 | ₩50,078 | ₩51,802 | +2.05% | 31만 |
|---|
| 2026.06.26 | ₩50,452 | ₩51,815 | ₩49,825 | ₩51,174 | +1.43% | 193.2만 |
|---|
| 2026.06.25 | ₩50,346 | ₩50,900 | ₩49,945 | ₩50,245 | -0.20% | 17.1만 |
|---|
| 2026.06.24 | ₩49,584 | ₩50,586 | ₩49,584 | ₩50,546 | +1.94% | 19.5만 |
|---|
| 2026.06.23 | ₩47,821 | ₩49,758 | ₩47,821 | ₩49,491 | +3.49% | 35.6만 |
|---|
| 2026.06.22 | ₩48,235 | ₩49,150 | ₩47,727 | ₩48,115 | -0.25% | 24.8만 |
|---|
| 2026.06.18 | ₩48,008 | ₩48,422 | ₩47,527 | ₩48,342 | +0.70% | 62.6만 |
|---|
| 2026.06.17 | ₩47,941 | ₩48,756 | ₩47,086 | ₩47,340 | -1.25% | 32만 |
|---|
| 2026.06.16 | ₩48,970 | ₩49,357 | ₩47,821 | ₩48,208 | -1.55% | 22만 |
|---|
| 2026.06.15 | ₩49,517 | ₩50,145 | ₩48,315 | ₩48,462 | -2.13% | 17.4만 |
|---|
| 2026.06.12 | ₩49,330 | ₩49,638 | ₩48,743 | ₩49,304 | -0.05% | 14.6만 |
|---|
| 2026.06.11 | ₩48,796 | ₩49,451 | ₩48,195 | ₩49,143 | +0.71% | 10.3만 |
|---|
| 2026.06.10 | ₩48,876 | ₩49,424 | ₩48,182 | ₩48,596 | -0.57% | 19.2만 |
|---|
| 2026.06.09 | ₩47,781 | ₩49,357 | ₩47,781 | ₩48,756 | +2.04% | 25.3만 |
|---|
| 2026.06.08 | ₩47,661 | ₩48,395 | ₩47,614 | ₩47,714 | +0.11% | 14.5만 |
|---|
| 2026.06.05 | ₩47,113 | ₩48,088 | ₩46,619 | ₩47,647 | +1.13% | 16만 |
|---|
| 2026.06.04 | ₩46,432 | ₩47,434 | ₩46,084 | ₩47,113 | +1.47% | 23.9만 |
|---|
| 2026.06.03 | ₩46,619 | ₩46,652 | ₩45,764 | ₩45,831 | -1.69% | 15.3만 |
|---|
| 2026.06.02 | ₩46,165 | ₩47,126 | ₩46,165 | ₩46,899 | +1.59% | 13.4만 |
|---|
| 2026.06.01 | ₩46,886 | ₩47,153 | ₩45,991 | ₩46,432 | -0.97% | 17.2만 |
|---|
| 2026.05.29 | ₩47,280 | ₩47,701 | ₩46,899 | ₩47,353 | +0.16% | 18.1만 |
|---|
| 2026.05.28 | ₩47,554 | ₩47,554 | ₩46,565 | ₩47,353 | -0.42% | 11.2만 |
|---|
| 2026.05.27 | ₩47,995 | ₩48,636 | ₩47,287 | ₩47,474 | -1.09% | 11.8만 |
|---|
| 2026.05.26 | ₩47,514 | ₩48,349 | ₩47,514 | ₩47,794 | +0.59% | 13.1만 |
|---|
| 2026.05.22 | ₩48,182 | ₩48,409 | ₩47,233 | ₩47,340 | -1.75% | 11.8만 |
|---|
| 2026.05.21 | ₩47,888 | ₩48,402 | ₩47,594 | ₩48,048 | +0.33% | 19.1만 |
|---|
| 2026.05.20 | ₩47,313 | ₩48,983 | ₩47,287 | ₩48,115 | +1.69% | 19.6만 |
|---|
| 2026.05.19 | ₩46,966 | ₩47,661 | ₩46,485 | ₩47,086 | +0.26% | 13.3만 |
|---|
| 2026.05.18 | ₩46,338 | ₩47,580 | ₩46,024 | ₩47,126 | +1.70% | 16.8만 |
|---|
| 2026.05.15 | ₩46,979 | ₩46,979 | ₩45,964 | ₩46,058 | -1.96% | 19.5만 |
|---|
| 2026.05.14 | ₩47,380 | ₩47,687 | ₩46,993 | ₩47,046 | -0.70% | 14.3만 |
|---|
| 2026.05.13 | ₩47,674 | ₩48,128 | ₩46,926 | ₩47,006 | -1.40% | 14.9만 |
|---|
| 2026.05.12 | ₩47,808 | ₩48,195 | ₩46,913 | ₩48,021 | +0.45% | 13.1만 |
|---|
| 2026.05.11 | ₩49,090 | ₩49,424 | ₩47,647 | ₩47,727 | -2.78% | 22만 |
|---|
| 2026.05.08 | ₩49,277 | ₩49,785 | ₩48,956 | ₩49,531 | +0.52% | 13.7만 |
|---|
| 2026.05.07 | ₩49,223 | ₩49,791 | ₩49,090 | ₩49,237 | +0.03% | 14.8만 |
|---|
| 2026.05.06 | ₩49,077 | ₩49,731 | ₩48,622 | ₩49,063 | -0.03% | 14.8만 |
|---|
| 2026.05.05 | ₩48,088 | ₩48,843 | ₩47,641 | ₩48,502 | +0.86% | 23만 |
|---|
| 2026.05.04 | ₩47,767 | ₩48,061 | ₩47,073 | ₩47,874 | +0.22% | 19.5만 |
|---|
| 2026.05.01 | ₩47,073 | ₩48,529 | ₩46,352 | ₩47,995 | +1.96% | 21.4만 |
|---|
| 2026.04.30 | ₩47,420 | ₩47,961 | ₩46,238 | ₩47,233 | -0.39% | 28.3만 |
|---|
| 2026.04.29 | ₩48,222 | ₩49,738 | ₩45,550 | ₩47,393 | -1.72% | 60.3만 |
|---|
| 2026.04.28 | ₩46,198 | ₩50,319 | ₩46,064 | ₩49,838 | +7.88% | 50.4만 |
|---|
| 2026.04.27 | ₩50,880 | ₩51,768 | ₩50,746 | ₩51,574 | +1.37% | 20.7만 |
|---|
| 2026.04.24 | ₩51,080 | ₩52,763 | ₩50,720 | ₩51,067 | -0.03% | 17.7만 |
|---|
| 2026.04.23 | ₩50,853 | ₩51,454 | ₩50,239 | ₩51,341 | +0.96% | 12.2만 |
|---|
| 2026.04.22 | ₩51,094 | ₩51,468 | ₩50,506 | ₩50,973 | -0.24% | 17.8만 |
|---|
| 2026.04.21 | ₩52,443 | ₩52,790 | ₩50,833 | ₩50,907 | -2.93% | 25.8만 |
|---|
| 2026.04.20 | ₩52,135 | ₩52,937 | ₩51,895 | ₩52,697 | +1.08% | 17.6만 |
|---|
| 2026.04.17 | ₩52,042 | ₩53,758 | ₩51,721 | ₩52,256 | +0.41% | 50.9만 |
|---|
| 2026.04.16 | ₩50,880 | ₩52,389 | ₩50,619 | ₩51,321 | +0.87% | 30.3만 |
|---|
| 2026.04.15 | ₩52,002 | ₩52,229 | ₩50,947 | ₩51,187 | -1.57% | 28.1만 |
|---|
| 2026.04.14 | ₩50,853 | ₩52,216 | ₩50,693 | ₩51,908 | +2.08% | 34.1만 |
|---|
| 2026.04.13 | ₩49,945 | ₩51,601 | ₩49,330 | ₩50,973 | +2.06% | 27.8만 |
|---|
| 2026.04.10 | ₩50,346 | ₩50,513 | ₩49,457 | ₩50,305 | -0.08% | 23.9만 |
|---|
| 2026.04.09 | ₩48,489 | ₩50,599 | ₩48,382 | ₩50,466 | +4.08% | 30.3만 |
|---|
| 2026.04.08 | ₩48,729 | ₩49,744 | ₩47,861 | ₩48,956 | +0.47% | 57.7만 |
|---|
| 2026.04.07 | ₩48,142 | ₩48,729 | ₩46,418 | ₩47,233 | -1.89% | 35.2만 |
|---|
| 2026.04.06 | ₩48,783 | ₩49,290 | ₩47,206 | ₩48,168 | -1.26% | 32.9만 |
|---|
| 2026.04.02 | ₩48,248 | ₩49,437 | ₩47,661 | ₩48,996 | +1.55% | 37.9만 |
|---|
| 2026.04.01 | ₩49,183 | ₩51,428 | ₩48,863 | ₩49,036 | -0.30% | 24.7만 |
|---|
| 2026.03.31 | ₩48,449 | ₩49,244 | ₩46,886 | ₩48,703 | +0.52% | 78만 |
|---|
| 2026.03.30 | ₩48,716 | ₩48,796 | ₩47,500 | ₩47,874 | -1.73% | 11.3만 |
|---|
| 2026.03.27 | ₩48,235 | ₩48,676 | ₩47,661 | ₩48,168 | -0.14% | 11.9만 |
|---|
| 2026.03.26 | ₩48,863 | ₩49,137 | ₩48,155 | ₩48,703 | -0.33% | 15.3만 |
|---|
| 2026.03.25 | ₩49,157 | ₩49,678 | ₩48,744 | ₩49,250 | +0.19% | 12.1만 |
|---|
| 2026.03.24 | ₩47,955 | ₩48,622 | ₩47,594 | ₩48,516 | +1.17% | 11.7만 |
|---|
| 2026.03.23 | ₩49,077 | ₩49,958 | ₩48,222 | ₩48,596 | -0.98% | 19.6만 |
|---|
| 2026.03.20 | ₩47,861 | ₩48,121 | ₩46,966 | ₩47,434 | -0.89% | 30.1만 |
|---|
| 2026.03.19 | ₩46,338 | ₩48,422 | ₩45,924 | ₩47,955 | +3.49% | 18.2만 |
|---|
| 2026.03.18 | ₩46,325 | ₩46,592 | ₩45,537 | ₩46,418 | +0.20% | 28만 |
|---|
| 2026.03.17 | ₩47,514 | ₩47,514 | ₩46,539 | ₩46,859 | -1.38% | 9.4만 |
|---|
| 2026.03.16 | ₩46,873 | ₩47,300 | ₩46,686 | ₩47,126 | +0.54% | 8.7만 |
|---|
| 2026.03.13 | ₩47,140 | ₩47,420 | ₩46,118 | ₩46,539 | -1.28% | 20.3만 |
|---|
| 2026.03.12 | ₩46,285 | ₩47,126 | ₩45,577 | ₩46,832 | +1.18% | 10.7만 |
|---|
| 2026.03.11 | ₩48,382 | ₩48,382 | ₩46,338 | ₩46,859 | -3.15% | 10.7만 |
|---|
| 2026.03.10 | ₩48,329 | ₩49,678 | ₩47,253 | ₩48,315 | -0.03% | 23.2만 |
|---|
| 2026.03.09 | ₩48,208 | ₩48,516 | ₩46,712 | ₩48,195 | -0.03% | 10만 |
|---|
| 2026.03.06 | ₩48,315 | ₩49,210 | ₩46,772 | ₩48,996 | +1.41% | 20만 |
|---|
| 2026.03.05 | ₩50,065 | ₩50,346 | ₩49,290 | ₩49,651 | -0.83% | 15.3만 |
|---|
| 2026.03.04 | ₩50,626 | ₩50,867 | ₩49,531 | ₩50,653 | +0.05% | 10.9만 |
|---|
| 2026.03.03 | ₩48,529 | ₩50,125 | ₩47,821 | ₩50,038 | +3.11% | 11.4만 |
|---|
| 2026.03.02 | ₩47,941 | ₩49,704 | ₩47,460 | ₩49,584 | +3.43% | 12.5만 |
|---|
| 2026.02.27 | ₩50,479 | ₩50,479 | ₩48,235 | ₩48,716 | -3.49% | 10.4만 |
|---|
| 2026.02.26 | ₩51,401 | ₩52,095 | ₩50,312 | ₩51,534 | +0.26% | 10.2만 |
|---|
| 2026.02.25 | ₩50,092 | ₩51,561 | ₩49,531 | ₩51,321 | +2.45% | 10.4만 |
|---|
| 2026.02.24 | ₩49,384 | ₩49,891 | ₩48,502 | ₩49,624 | +0.49% | 14.9만 |
|---|
| 2026.02.23 | ₩52,857 | ₩53,298 | ₩48,970 | ₩49,611 | -6.14% | 12.5만 |
|---|
| 2026.02.20 | ₩52,135 | ₩53,097 | ₩51,474 | ₩52,737 | +1.15% | 6.5만 |
|---|
| 2026.02.19 | ₩51,922 | ₩52,590 | ₩51,414 | ₩52,176 | +0.49% | 13.6만 |
|---|
| 2026.02.18 | ₩52,670 | ₩53,939 | ₩52,202 | ₩52,416 | -0.48% | 20.2만 |
|---|
| 2026.02.17 | ₩52,656 | ₩53,378 | ₩51,200 | ₩52,964 | +0.58% | 22.1만 |
|---|
| 2026.02.13 | ₩51,160 | ₩52,737 | ₩50,733 | ₩52,349 | +2.32% | 11.5만 |
|---|
| 2026.02.12 | ₩51,989 | ₩52,697 | ₩50,305 | ₩51,120 | -1.67% | 12.4만 |
|---|
| 2026.02.11 | ₩53,004 | ₩54,099 | ₩51,092 | ₩51,788 | -2.29% | 11.8만 |
|---|
| 2026.02.10 | ₩53,819 | ₩54,433 | ₩52,743 | ₩52,937 | -1.64% | 16.2만 |
|---|
| 2026.02.09 | ₩54,086 | ₩54,901 | ₩53,501 | ₩54,059 | -0.05% | 19.7만 |
|---|
| 2026.02.06 | ₩53,992 | ₩54,567 | ₩53,511 | ₩53,872 | -0.22% | 14.2만 |
|---|
| 2026.02.05 | ₩54,460 | ₩55,034 | ₩52,656 | ₩53,498 | -1.77% | 17.4만 |
|---|
| 2026.02.04 | ₩55,181 | ₩56,557 | ₩52,563 | ₩54,553 | -1.14% | 24.1만 |
|---|
| 2026.02.03 | ₩54,353 | ₩55,555 | ₩53,832 | ₩54,647 | +0.54% | 27.9만 |
|---|
| 2026.02.02 | ₩52,550 | ₩55,268 | ₩51,761 | ₩54,179 | +3.10% | 32.9만 |
|---|
| 2026.01.30 | ₩51,387 | ₩53,164 | ₩51,294 | ₩52,737 | +2.63% | 20.9만 |
|---|
| 2026.01.29 | ₩50,292 | ₩51,922 | ₩50,292 | ₩51,227 | +1.86% | 33.4만 |
|---|
| 2026.01.28 | ₩51,842 | ₩51,842 | ₩49,651 | ₩50,292 | -2.99% | 31.8만 |
|---|
| 2026.01.27 | ₩51,414 | ₩52,790 | ₩50,760 | ₩51,955 | +1.05% | 22.8만 |
|---|
| 2026.01.26 | ₩50,252 | ₩51,688 | ₩49,424 | ₩50,506 | +0.51% | 24.7만 |
|---|
| 2026.01.23 | ₩52,990 | ₩53,071 | ₩50,372 | ₩50,452 | -4.79% | 13만 |
|---|
| 2026.01.22 | ₩53,084 | ₩54,206 | ₩52,216 | ₩53,338 | +0.48% | 15.6만 |
|---|
| 2026.01.21 | ₩51,267 | ₩53,231 | ₩51,267 | ₩53,084 | +3.54% | 16.1만 |
|---|
| 2026.01.20 | ₩51,147 | ₩51,721 | ₩50,800 | ₩50,973 | -0.34% | 7만 |
|---|
| 2026.01.16 | ₩52,483 | ₩52,843 | ₩51,735 | ₩51,802 | -1.30% | 14만 |
|---|
| 2026.01.15 | ₩51,922 | ₩52,857 | ₩51,922 | ₩52,603 | +1.31% | 9.5만 |
|---|
| 2026.01.14 | ₩50,466 | ₩51,761 | ₩50,466 | ₩51,668 | +2.38% | 11.4만 |
|---|
| 2026.01.13 | ₩51,908 | ₩52,082 | ₩50,399 | ₩50,686 | -2.35% | 6.4만 |
|---|
| 2026.01.12 | ₩51,628 | ₩52,045 | ₩51,134 | ₩51,668 | +0.08% | 5.3만 |
|---|
| 2026.01.09 | ₩52,924 | ₩53,431 | ₩51,708 | ₩52,002 | -1.74% | 6.3만 |
|---|
| 2026.01.08 | ₩51,000 | ₩53,298 | ₩51,000 | ₩52,870 | +3.67% | 12.9만 |
|---|
| 2026.01.07 | ₩51,628 | ₩51,628 | ₩50,653 | ₩51,314 | -0.61% | 6.8만 |
|---|
| 2026.01.06 | ₩50,346 | ₩51,922 | ₩50,292 | ₩51,628 | +2.55% | 11.6만 |
|---|
| 2026.01.05 | ₩50,305 | ₩51,855 | ₩50,305 | ₩50,679 | +0.74% | 24.2만 |
|---|
| 2026.01.02 | ₩50,265 | ₩50,920 | ₩49,972 | ₩50,506 | +0.48% | 12.1만 |
|---|
| 2025.12.31 | ₩50,145 | ₩50,519 | ₩49,798 | ₩50,272 | +0.25% | 7.3만 |
|---|
| 2025.12.30 | ₩50,733 | ₩50,813 | ₩50,078 | ₩50,145 | -1.16% | 7.3만 |
|---|
| 2025.12.29 | ₩51,241 | ₩51,341 | ₩50,573 | ₩50,760 | -0.94% | 6만 |
|---|
| 2025.12.26 | ₩51,548 | ₩51,868 | ₩50,773 | ₩51,241 | -0.60% | 6.4만 |
|---|
| 2025.12.24 | ₩51,120 | ₩51,815 | ₩51,120 | ₩51,481 | +0.71% | 4.4만 |
|---|
| 2025.12.23 | ₩51,307 | ₩52,142 | ₩51,307 | ₩51,374 | +0.13% | 11.3만 |
|---|
| 2025.12.22 | ₩52,202 | ₩52,710 | ₩51,588 | ₩51,775 | -0.82% | 7.4만 |
|---|
| 2025.12.19 | ₩53,137 | ₩53,525 | ₩51,935 | ₩52,189 | -1.78% | 17.6만 |
|---|
| 2025.12.18 | ₩52,269 | ₩53,418 | ₩51,895 | ₩53,111 | +1.61% | 18.6만 |
|---|
| 2025.12.17 | ₩51,895 | ₩52,910 | ₩51,741 | ₩51,855 | -0.08% | 13.7만 |
|---|
| 2025.12.16 | ₩51,601 | ₩51,948 | ₩49,691 | ₩51,481 | -0.23% | 15만 |
|---|
| 2025.12.15 | ₩50,479 | ₩51,595 | ₩49,598 | ₩51,387 | +1.80% | 18.2만 |
|---|
| 2025.12.12 | ₩50,867 | ₩51,054 | ₩49,972 | ₩50,479 | -0.76% | 12.8만 |
|---|
| 2025.12.11 | ₩50,265 | ₩51,007 | ₩49,150 | ₩50,533 | +0.53% | 19.5만 |
|---|
| 2025.12.10 | ₩48,596 | ₩50,646 | ₩48,409 | ₩50,372 | +3.66% | 23.4만 |
|---|
| 2025.12.09 | ₩47,741 | ₩48,916 | ₩47,741 | ₩48,676 | +1.96% | 19.3만 |
|---|
| 2025.12.08 | ₩47,687 | ₩48,222 | ₩47,086 | ₩47,580 | -0.22% | 15.3만 |
|---|
| 2025.12.05 | ₩46,993 | ₩48,288 | ₩46,806 | ₩47,794 | +1.71% | 17.3만 |
|---|
| 2025.12.04 | ₩46,485 | ₩47,086 | ₩45,831 | ₩46,859 | +0.80% | 18.5만 |
|---|
| 2025.12.03 | ₩45,376 | ₩46,659 | ₩45,096 | ₩46,285 | +2.00% | 12.1만 |
|---|
| 2025.12.02 | ₩45,657 | ₩45,664 | ₩44,976 | ₩45,123 | -1.17% | 11.7만 |
|---|
| 2025.12.01 | ₩44,655 | ₩45,510 | ₩44,655 | ₩45,256 | +1.35% | 17.6만 |
|---|
| 2025.11.28 | ₩44,976 | ₩45,096 | ₩44,628 | ₩44,655 | -0.71% | 3.3만 |
|---|
| 2025.11.26 | ₩45,710 | ₩46,084 | ₩45,176 | ₩45,296 | -0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩44,081 | ₩46,044 | ₩44,081 | ₩46,044 | +4.45% | 10.2만 |
|---|
| 2025.11.24 | ₩44,094 | ₩44,281 | ₩43,279 | ₩44,214 | +0.27% | 13.4만 |
|---|
| 2025.11.21 | ₩42,050 | ₩44,542 | ₩42,050 | ₩44,281 | +5.30% | 12.4만 |
|---|
| 2025.11.20 | ₩41,743 | ₩42,571 | ₩41,743 | ₩41,943 | +0.48% | 11.3만 |
|---|
| 2025.11.19 | ₩40,982 | ₩41,710 | ₩40,781 | ₩41,623 | +1.56% | 9.5만 |
|---|
| 2025.11.18 | ₩40,274 | ₩42,371 | ₩40,007 | ₩41,155 | +2.19% | 34.4만 |
|---|
| 2025.11.17 | ₩43,253 | ₩43,393 | ₩40,274 | ₩40,287 | -6.86% | 16.3만 |
|---|
| 2025.11.14 | ₩42,705 | ₩43,440 | ₩41,810 | ₩43,440 | +1.72% | 12.3만 |
|---|
| 2025.11.13 | ₩42,879 | ₩43,386 | ₩42,598 | ₩42,812 | -0.16% | 13.4만 |
|---|
| 2025.11.12 | ₩43,132 | ₩43,466 | ₩42,598 | ₩42,879 | -0.59% | 12.9만 |
|---|
| 2025.11.11 | ₩43,079 | ₩43,854 | ₩42,651 | ₩43,333 | +0.59% | 12.7만 |
|---|
| 2025.11.10 | ₩44,001 | ₩44,001 | ₩42,892 | ₩43,079 | -2.09% | 11.7만 |
|---|
| 2025.11.07 | ₩44,829 | ₩44,829 | ₩43,540 | ₩43,640 | -2.65% | 18.1만 |
|---|
| 2025.11.06 | ₩44,949 | ₩46,044 | ₩44,628 | ₩44,695 | -0.56% | 9.2만 |
|---|
| 2025.11.05 | ₩44,535 | ₩46,004 | ₩43,875 | ₩45,336 | +1.80% | 20.3만 |
|---|
| 2025.11.04 | ₩44,401 | ₩45,096 | ₩43,647 | ₩44,308 | -0.21% | 35.9만 |
|---|
| 2025.11.03 | ₩45,056 | ₩45,267 | ₩43,974 | ₩44,682 | -0.83% | 24.5만 |
|---|
| 2025.10.31 | ₩44,361 | ₩45,530 | ₩44,094 | ₩45,470 | +2.50% | 29.4만 |
|---|
| 2025.10.30 | ₩44,749 | ₩45,376 | ₩44,027 | ₩44,775 | +0.06% | 54.3만 |
|---|
| 2025.10.29 | ₩44,749 | ₩45,463 | ₩43,533 | ₩44,735 | -0.03% | 35.1만 |
|---|
| 2025.10.28 | ₩50,359 | ₩50,492 | ₩44,361 | ₩44,762 | -11.11% | 82.2만 |
|---|
| 2025.10.27 | ₩54,099 | ₩54,453 | ₩53,404 | ₩53,632 | -0.86% | 7.6만 |
|---|
| 2025.10.24 | ₩53,364 | ₩54,099 | ₩53,358 | ₩54,019 | +1.23% | 5.5만 |
|---|
| 2025.10.23 | ₩53,097 | ₩53,445 | ₩52,603 | ₩52,937 | -0.30% | 10만 |
|---|
| 2025.10.22 | ₩52,710 | ₩53,565 | ₩52,309 | ₩53,298 | +1.12% | 8.1만 |
|---|
| 2025.10.21 | ₩52,590 | ₩53,458 | ₩52,109 | ₩52,763 | +0.33% | 9.3만 |
|---|
| 2025.10.20 | ₩51,468 | ₩52,924 | ₩50,940 | ₩52,750 | +2.49% | 10.2만 |
|---|
| 2025.10.17 | ₩50,666 | ₩52,276 | ₩50,372 | ₩51,387 | +1.42% | 9.7만 |
|---|
| 2025.10.16 | ₩54,299 | ₩55,007 | ₩50,292 | ₩50,426 | -7.13% | 11.8만 |
|---|
| 2025.10.15 | ₩55,555 | ₩56,103 | ₩54,132 | ₩54,500 | -1.90% | 6.9만 |
|---|
| 2025.10.14 | ₩52,763 | ₩55,375 | ₩52,429 | ₩55,301 | +4.81% | 7.8만 |
|---|
| 2025.10.13 | ₩53,164 | ₩53,625 | ₩52,630 | ₩53,217 | +0.10% | 6.9만 |
|---|
| 2025.10.10 | ₩54,286 | ₩54,860 | ₩52,690 | ₩52,763 | -2.81% | 23만 |
|---|