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 | ₩51,855 | ₩51,869 | ₩51,281 | ₩51,388 | -0.90% | 16.3만 |
| 2026.10.08 | ₩51,081 | ₩52,209 | ₩51,014 | ₩51,935 | +1.67% | 32.3만 |
| 2026.10.07 | ₩52,109 | ₩52,176 | ₩51,161 | ₩51,375 | -1.41% | 28.7만 |
| 2026.10.06 | ₩52,923 | ₩53,084 | ₩52,189 | ₩52,323 | -1.14% | 26.6만 |
| 2026.10.05 | ₩53,030 | ₩53,204 | ₩51,748 | ₩52,670 | -0.68% | 23.2만 |
| 2026.10.02 | ₩52,015 | ₩53,204 | ₩52,015 | ₩52,763 | +1.44% | 33.5만 |
| 2026.10.01 | ₩51,281 | ₩52,096 | ₩50,347 | ₩51,802 | +1.02% | 41.4만 |
| 2026.09.30 | ₩51,615 | ₩52,116 | ₩51,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,548 |
| -0.13% |
| 37.5만 |
| 2026.09.29 | ₩52,763 | ₩52,830 | ₩51,401 | ₩51,562 | -2.28% | 34.8만 |
|---|
| 2026.09.28 | ₩52,777 | ₩52,837 | ₩52,242 | ₩52,429 | -0.66% | 29.8만 |
|---|
| 2026.09.25 | ₩52,403 | ₩53,237 | ₩52,403 | ₩53,057 | +1.25% | 27.3만 |
|---|
| 2026.09.24 | ₩51,428 | ₩52,469 | ₩51,254 | ₩52,389 | +1.87% | 28.7만 |
|---|
| 2026.09.23 | ₩52,296 | ₩52,656 | ₩51,148 | ₩51,228 | -2.04% | 37.1만 |
|---|
| 2026.09.22 | ₩52,990 | ₩53,377 | ₩52,182 | ₩52,536 | -0.86% | 44.1만 |
|---|
| 2026.09.21 | ₩52,603 | ₩53,311 | ₩52,469 | ₩52,763 | +0.30% | 37.1만 |
|---|
| 2026.09.18 | ₩52,296 | ₩52,997 | ₩52,122 | ₩52,523 | +0.43% | 188.4만 |
|---|
| 2026.09.17 | ₩52,843 | ₩53,124 | ₩52,643 | ₩52,663 | -0.34% | 29.7만 |
|---|
| 2026.09.16 | ₩53,337 | ₩53,738 | ₩51,728 | ₩52,216 | -2.10% | 35.8만 |
|---|
| 2026.09.15 | ₩53,511 | ₩54,172 | ₩53,257 | ₩53,511 | 0.00% | 30.4만 |
|---|
| 2026.09.14 | ₩53,404 | ₩54,339 | ₩53,351 | ₩53,711 | +0.57% | 33.6만 |
|---|
| 2026.09.11 | ₩54,152 | ₩54,505 | ₩53,364 | ₩53,618 | -0.99% | 34.5만 |
|---|
| 2026.09.10 | ₩53,204 | ₩53,631 | ₩52,750 | ₩53,578 | +0.70% | 29.5만 |
|---|
| 2026.09.09 | ₩53,911 | ₩54,218 | ₩52,890 | ₩53,284 | -1.16% | 31.9만 |
|---|
| 2026.09.08 | ₩54,712 | ₩54,886 | ₩54,072 | ₩54,299 | -0.76% | 35.4만 |
|---|
| 2026.09.04 | ₩54,112 | ₩54,806 | ₩54,112 | ₩54,632 | +0.96% | 24.9만 |
|---|
| 2026.09.03 | ₩54,058 | ₩54,873 | ₩54,058 | ₩54,258 | +0.37% | 24.9만 |
|---|
| 2026.09.02 | ₩52,576 | ₩54,125 | ₩52,576 | ₩53,631 | +2.01% | 29.4만 |
|---|
| 2026.09.01 | ₩53,417 | ₩53,791 | ₩52,343 | ₩52,576 | -1.57% | 34.9만 |
|---|
| 2026.08.31 | ₩53,164 | ₩53,631 | ₩52,983 | ₩53,417 | +0.48% | 29.7만 |
|---|
| 2026.08.28 | ₩53,377 | ₩54,312 | ₩53,377 | ₩53,497 | +0.23% | 19.8만 |
|---|
| 2026.08.27 | ₩53,417 | ₩54,339 | ₩53,084 | ₩53,578 | +0.30% | 21만 |
|---|
| 2026.08.26 | ₩53,845 | ₩54,299 | ₩53,511 | ₩53,871 | +0.05% | 18만 |
|---|
| 2026.08.25 | ₩54,392 | ₩54,612 | ₩53,778 | ₩53,791 | -1.10% | 21.7만 |
|---|
| 2026.08.24 | ₩53,618 | ₩54,419 | ₩53,618 | ₩54,152 | +1.00% | 27.1만 |
|---|
| 2026.08.21 | ₩53,738 | ₩53,878 | ₩53,257 | ₩53,404 | -0.62% | 20.4만 |
|---|
| 2026.08.20 | ₩52,897 | ₩53,431 | ₩52,576 | ₩53,297 | +0.76% | 20.9만 |
|---|
| 2026.08.19 | ₩54,325 | ₩54,692 | ₩53,137 | ₩53,297 | -1.89% | 24.8만 |
|---|
| 2026.08.18 | ₩54,512 | ₩54,946 | ₩53,658 | ₩53,991 | -0.96% | 26.9만 |
|---|
| 2026.08.17 | ₩54,632 | ₩54,905 | ₩54,299 | ₩54,712 | +0.15% | 15.3만 |
|---|
| 2026.08.14 | ₩54,793 | ₩55,186 | ₩54,586 | ₩54,886 | +0.17% | 22.5만 |
|---|
| 2026.08.13 | ₩54,659 | ₩54,873 | ₩53,938 | ₩54,579 | -0.15% | 61.4만 |
|---|
| 2026.08.12 | ₩54,258 | ₩54,686 | ₩53,538 | ₩54,365 | +0.20% | 17.6만 |
|---|
| 2026.08.11 | ₩52,963 | ₩54,592 | ₩52,883 | ₩54,218 | +2.37% | 24.8만 |
|---|
| 2026.08.10 | ₩52,643 | ₩53,177 | ₩52,242 | ₩52,963 | +0.61% | 19.9만 |
|---|
| 2026.08.07 | ₩52,870 | ₩53,351 | ₩52,683 | ₩52,977 | +0.20% | 18.6만 |
|---|
| 2026.08.06 | ₩53,524 | ₩53,524 | ₩52,543 | ₩53,097 | -0.80% | 19.8만 |
|---|
| 2026.08.05 | ₩53,297 | ₩53,471 | ₩52,830 | ₩53,137 | -0.30% | 37.1만 |
|---|
| 2026.08.04 | ₩52,429 | ₩53,684 | ₩52,162 | ₩53,030 | +1.15% | 35.9만 |
|---|
| 2026.08.03 | ₩52,870 | ₩54,218 | ₩52,096 | ₩52,403 | -0.88% | 39만 |
|---|
| 2026.07.31 | ₩52,056 | ₩52,583 | ₩51,094 | ₩51,642 | -0.80% | 23.2만 |
|---|
| 2026.07.30 | ₩52,015 | ₩52,843 | ₩51,475 | ₩52,056 | +0.08% | 23.8만 |
|---|
| 2026.07.29 | ₩51,762 | ₩53,007 | ₩50,534 | ₩52,189 | +0.83% | 50.8만 |
|---|
| 2026.07.28 | ₩47,116 | ₩52,783 | ₩46,729 | ₩52,523 | +11.48% | 109.5만 |
|---|
| 2026.07.27 | ₩46,555 | ₩47,209 | ₩46,368 | ₩46,475 | -0.17% | 12.9만 |
|---|
| 2026.07.24 | ₩45,527 | ₩46,515 | ₩45,166 | ₩46,048 | +1.14% | 12.8만 |
|---|
| 2026.07.23 | ₩44,939 | ₩45,474 | ₩44,219 | ₩45,447 | +1.13% | 20.8만 |
|---|
| 2026.07.22 | ₩45,687 | ₩45,747 | ₩45,033 | ₩45,287 | -0.88% | 13.3만 |
|---|
| 2026.07.21 | ₩46,502 | ₩46,955 | ₩45,567 | ₩45,674 | -1.78% | 21.3만 |
|---|
| 2026.07.20 | ₩47,329 | ₩47,481 | ₩46,395 | ₩46,822 | -1.07% | 18.1만 |
|---|
| 2026.07.17 | ₩48,170 | ₩48,464 | ₩47,102 | ₩47,303 | -1.80% | 18.6만 |
|---|
| 2026.07.16 | ₩47,249 | ₩48,744 | ₩47,249 | ₩48,718 | +3.11% | 25.9만 |
|---|
| 2026.07.15 | ₩47,449 | ₩47,777 | ₩47,062 | ₩47,142 | -0.65% | 20.9만 |
|---|
| 2026.07.14 | ₩47,516 | ₩47,730 | ₩47,076 | ₩47,129 | -0.81% | 20.3만 |
|---|
| 2026.07.13 | ₩46,955 | ₩47,730 | ₩46,795 | ₩47,369 | +0.88% | 25만 |
|---|
| 2026.07.10 | ₩46,221 | ₩48,658 | ₩45,620 | ₩46,835 | +1.33% | 60.5만 |
|---|
| 2026.07.09 | ₩49,546 | ₩51,121 | ₩49,546 | ₩50,640 | +2.21% | 21만 |
|---|
| 2026.07.08 | ₩51,401 | ₩51,675 | ₩49,325 | ₩49,639 | -3.43% | 29.1만 |
|---|
| 2026.07.07 | ₩51,909 | ₩52,349 | ₩51,415 | ₩51,455 | -0.87% | 23.2만 |
|---|
| 2026.07.06 | ₩51,949 | ₩52,910 | ₩51,281 | ₩51,735 | -0.41% | 26.1만 |
|---|
| 2026.07.02 | ₩53,270 | ₩54,212 | ₩51,895 | ₩52,042 | -2.31% | 31.1만 |
|---|
| 2026.07.01 | ₩52,990 | ₩53,858 | ₩52,336 | ₩53,204 | +0.40% | 45.9만 |
|---|
| 2026.06.30 | ₩51,575 | ₩52,056 | ₩49,799 | ₩51,775 | +0.39% | 27.5만 |
|---|
| 2026.06.29 | ₩50,734 | ₩51,849 | ₩50,053 | ₩51,775 | +2.05% | 31만 |
|---|
| 2026.06.26 | ₩50,427 | ₩51,789 | ₩49,799 | ₩51,148 | +1.43% | 193.2만 |
|---|
| 2026.06.25 | ₩50,320 | ₩50,874 | ₩49,919 | ₩50,220 | -0.20% | 17.1만 |
|---|
| 2026.06.24 | ₩49,559 | ₩50,560 | ₩49,559 | ₩50,520 | +1.94% | 19.5만 |
|---|
| 2026.06.23 | ₩47,797 | ₩49,732 | ₩47,797 | ₩49,465 | +3.49% | 35.6만 |
|---|
| 2026.06.22 | ₩48,210 | ₩49,125 | ₩47,703 | ₩48,090 | -0.25% | 24.8만 |
|---|
| 2026.06.18 | ₩47,983 | ₩48,397 | ₩47,503 | ₩48,317 | +0.70% | 62.6만 |
|---|
| 2026.06.17 | ₩47,917 | ₩48,731 | ₩47,062 | ₩47,316 | -1.25% | 32만 |
|---|
| 2026.06.16 | ₩48,945 | ₩49,332 | ₩47,797 | ₩48,184 | -1.55% | 22만 |
|---|
| 2026.06.15 | ₩49,492 | ₩50,120 | ₩48,291 | ₩48,437 | -2.13% | 17.4만 |
|---|
| 2026.06.12 | ₩49,305 | ₩49,612 | ₩48,718 | ₩49,279 | -0.05% | 14.6만 |
|---|
| 2026.06.11 | ₩48,771 | ₩49,425 | ₩48,170 | ₩49,118 | +0.71% | 10.3만 |
|---|
| 2026.06.10 | ₩48,851 | ₩49,399 | ₩48,157 | ₩48,571 | -0.57% | 19.2만 |
|---|
| 2026.06.09 | ₩47,757 | ₩49,332 | ₩47,757 | ₩48,731 | +2.04% | 25.3만 |
|---|
| 2026.06.08 | ₩47,636 | ₩48,371 | ₩47,590 | ₩47,690 | +0.11% | 14.5만 |
|---|
| 2026.06.05 | ₩47,089 | ₩48,064 | ₩46,595 | ₩47,623 | +1.13% | 16만 |
|---|
| 2026.06.04 | ₩46,408 | ₩47,409 | ₩46,061 | ₩47,089 | +1.47% | 23.9만 |
|---|
| 2026.06.03 | ₩46,595 | ₩46,628 | ₩45,741 | ₩45,807 | -1.69% | 15.3만 |
|---|
| 2026.06.02 | ₩46,141 | ₩47,102 | ₩46,141 | ₩46,875 | +1.59% | 13.4만 |
|---|
| 2026.06.01 | ₩46,862 | ₩47,129 | ₩45,967 | ₩46,408 | -0.97% | 17.2만 |
|---|
| 2026.05.29 | ₩47,256 | ₩47,676 | ₩46,875 | ₩47,329 | +0.16% | 18.1만 |
|---|
| 2026.05.28 | ₩47,530 | ₩47,530 | ₩46,542 | ₩47,329 | -0.42% | 11.2만 |
|---|
| 2026.05.27 | ₩47,970 | ₩48,611 | ₩47,263 | ₩47,449 | -1.09% | 11.8만 |
|---|
| 2026.05.26 | ₩47,490 | ₩48,324 | ₩47,490 | ₩47,770 | +0.59% | 13.1만 |
|---|
| 2026.05.22 | ₩48,157 | ₩48,384 | ₩47,209 | ₩47,316 | -1.75% | 11.8만 |
|---|
| 2026.05.21 | ₩47,863 | ₩48,377 | ₩47,570 | ₩48,024 | +0.33% | 19.1만 |
|---|
| 2026.05.20 | ₩47,289 | ₩48,958 | ₩47,263 | ₩48,090 | +1.69% | 19.6만 |
|---|
| 2026.05.19 | ₩46,942 | ₩47,636 | ₩46,461 | ₩47,062 | +0.26% | 13.3만 |
|---|
| 2026.05.18 | ₩46,315 | ₩47,556 | ₩46,001 | ₩47,102 | +1.70% | 16.8만 |
|---|
| 2026.05.15 | ₩46,955 | ₩46,955 | ₩45,941 | ₩46,034 | -1.96% | 19.5만 |
|---|
| 2026.05.14 | ₩47,356 | ₩47,663 | ₩46,969 | ₩47,022 | -0.70% | 14.3만 |
|---|
| 2026.05.13 | ₩47,650 | ₩48,104 | ₩46,902 | ₩46,982 | -1.40% | 14.9만 |
|---|
| 2026.05.12 | ₩47,783 | ₩48,170 | ₩46,889 | ₩47,997 | +0.45% | 13.1만 |
|---|
| 2026.05.11 | ₩49,065 | ₩49,399 | ₩47,623 | ₩47,703 | -2.78% | 22만 |
|---|
| 2026.05.08 | ₩49,252 | ₩49,759 | ₩48,931 | ₩49,506 | +0.52% | 13.7만 |
|---|
| 2026.05.07 | ₩49,198 | ₩49,766 | ₩49,065 | ₩49,212 | +0.03% | 14.8만 |
|---|
| 2026.05.06 | ₩49,052 | ₩49,706 | ₩48,598 | ₩49,038 | -0.03% | 14.8만 |
|---|
| 2026.05.05 | ₩48,064 | ₩48,818 | ₩47,616 | ₩48,477 | +0.86% | 23만 |
|---|
| 2026.05.04 | ₩47,743 | ₩48,037 | ₩47,049 | ₩47,850 | +0.22% | 19.5만 |
|---|
| 2026.05.01 | ₩47,049 | ₩48,504 | ₩46,328 | ₩47,970 | +1.96% | 21.4만 |
|---|
| 2026.04.30 | ₩47,396 | ₩47,937 | ₩46,214 | ₩47,209 | -0.39% | 28.3만 |
|---|
| 2026.04.29 | ₩48,197 | ₩49,712 | ₩45,527 | ₩47,369 | -1.72% | 60.3만 |
|---|
| 2026.04.28 | ₩46,174 | ₩50,293 | ₩46,041 | ₩49,813 | +7.88% | 50.4만 |
|---|
| 2026.04.27 | ₩50,854 | ₩51,742 | ₩50,720 | ₩51,548 | +1.37% | 20.7만 |
|---|
| 2026.04.24 | ₩51,054 | ₩52,736 | ₩50,694 | ₩51,041 | -0.03% | 17.7만 |
|---|
| 2026.04.23 | ₩50,827 | ₩51,428 | ₩50,213 | ₩51,315 | +0.96% | 12.2만 |
|---|
| 2026.04.22 | ₩51,068 | ₩51,441 | ₩50,480 | ₩50,947 | -0.24% | 17.8만 |
|---|
| 2026.04.21 | ₩52,416 | ₩52,763 | ₩50,807 | ₩50,881 | -2.93% | 25.8만 |
|---|
| 2026.04.20 | ₩52,109 | ₩52,910 | ₩51,869 | ₩52,670 | +1.08% | 17.6만 |
|---|
| 2026.04.17 | ₩52,015 | ₩53,731 | ₩51,695 | ₩52,229 | +0.41% | 50.9만 |
|---|
| 2026.04.16 | ₩50,854 | ₩52,363 | ₩50,594 | ₩51,295 | +0.87% | 30.3만 |
|---|
| 2026.04.15 | ₩51,975 | ₩52,202 | ₩50,921 | ₩51,161 | -1.57% | 28.1만 |
|---|
| 2026.04.14 | ₩50,827 | ₩52,189 | ₩50,667 | ₩51,882 | +2.08% | 34.1만 |
|---|
| 2026.04.13 | ₩49,919 | ₩51,575 | ₩49,305 | ₩50,947 | +2.06% | 27.8만 |
|---|
| 2026.04.10 | ₩50,320 | ₩50,487 | ₩49,432 | ₩50,280 | -0.08% | 23.9만 |
|---|
| 2026.04.09 | ₩48,464 | ₩50,574 | ₩48,357 | ₩50,440 | +4.08% | 30.3만 |
|---|
| 2026.04.08 | ₩48,704 | ₩49,719 | ₩47,837 | ₩48,931 | +0.47% | 57.7만 |
|---|
| 2026.04.07 | ₩48,117 | ₩48,704 | ₩46,395 | ₩47,209 | -1.89% | 35.2만 |
|---|
| 2026.04.06 | ₩48,758 | ₩49,265 | ₩47,182 | ₩48,144 | -1.26% | 32.9만 |
|---|
| 2026.04.02 | ₩48,224 | ₩49,412 | ₩47,636 | ₩48,971 | +1.55% | 37.9만 |
|---|
| 2026.04.01 | ₩49,158 | ₩51,401 | ₩48,838 | ₩49,012 | -0.30% | 24.7만 |
|---|
| 2026.03.31 | ₩48,424 | ₩49,218 | ₩46,862 | ₩48,678 | +0.52% | 78만 |
|---|
| 2026.03.30 | ₩48,691 | ₩48,771 | ₩47,476 | ₩47,850 | -1.73% | 11.3만 |
|---|
| 2026.03.27 | ₩48,210 | ₩48,651 | ₩47,636 | ₩48,144 | -0.14% | 11.9만 |
|---|
| 2026.03.26 | ₩48,838 | ₩49,112 | ₩48,130 | ₩48,678 | -0.33% | 15.3만 |
|---|
| 2026.03.25 | ₩49,132 | ₩49,652 | ₩48,719 | ₩49,225 | +0.19% | 12.1만 |
|---|
| 2026.03.24 | ₩47,930 | ₩48,598 | ₩47,570 | ₩48,491 | +1.17% | 11.7만 |
|---|
| 2026.03.23 | ₩49,052 | ₩49,933 | ₩48,197 | ₩48,571 | -0.98% | 19.6만 |
|---|
| 2026.03.20 | ₩47,837 | ₩48,097 | ₩46,942 | ₩47,409 | -0.89% | 30.1만 |
|---|
| 2026.03.19 | ₩46,315 | ₩48,397 | ₩45,901 | ₩47,930 | +3.49% | 18.2만 |
|---|
| 2026.03.18 | ₩46,301 | ₩46,568 | ₩45,514 | ₩46,395 | +0.20% | 28만 |
|---|
| 2026.03.17 | ₩47,490 | ₩47,490 | ₩46,515 | ₩46,835 | -1.38% | 9.4만 |
|---|
| 2026.03.16 | ₩46,849 | ₩47,276 | ₩46,662 | ₩47,102 | +0.54% | 8.7만 |
|---|
| 2026.03.13 | ₩47,116 | ₩47,396 | ₩46,094 | ₩46,515 | -1.28% | 20.3만 |
|---|
| 2026.03.12 | ₩46,261 | ₩47,102 | ₩45,554 | ₩46,809 | +1.18% | 10.7만 |
|---|
| 2026.03.11 | ₩48,357 | ₩48,357 | ₩46,315 | ₩46,835 | -3.15% | 10.7만 |
|---|
| 2026.03.10 | ₩48,304 | ₩49,652 | ₩47,229 | ₩48,291 | -0.03% | 23.2만 |
|---|
| 2026.03.09 | ₩48,184 | ₩48,491 | ₩46,688 | ₩48,170 | -0.03% | 10만 |
|---|
| 2026.03.06 | ₩48,291 | ₩49,185 | ₩46,749 | ₩48,971 | +1.41% | 20만 |
|---|
| 2026.03.05 | ₩50,040 | ₩50,320 | ₩49,265 | ₩49,626 | -0.83% | 15.3만 |
|---|
| 2026.03.04 | ₩50,600 | ₩50,841 | ₩49,506 | ₩50,627 | +0.05% | 10.9만 |
|---|
| 2026.03.03 | ₩48,504 | ₩50,100 | ₩47,797 | ₩50,013 | +3.11% | 11.4만 |
|---|
| 2026.03.02 | ₩47,917 | ₩49,679 | ₩47,436 | ₩49,559 | +3.43% | 12.5만 |
|---|
| 2026.02.27 | ₩50,453 | ₩50,453 | ₩48,210 | ₩48,691 | -3.49% | 10.4만 |
|---|
| 2026.02.26 | ₩51,375 | ₩52,069 | ₩50,287 | ₩51,508 | +0.26% | 10.2만 |
|---|
| 2026.02.25 | ₩50,066 | ₩51,535 | ₩49,506 | ₩51,295 | +2.45% | 10.4만 |
|---|
| 2026.02.24 | ₩49,359 | ₩49,866 | ₩48,477 | ₩49,599 | +0.49% | 14.9만 |
|---|
| 2026.02.23 | ₩52,830 | ₩53,270 | ₩48,945 | ₩49,586 | -6.14% | 12.5만 |
|---|
| 2026.02.20 | ₩52,109 | ₩53,070 | ₩51,448 | ₩52,710 | +1.15% | 6.5만 |
|---|
| 2026.02.19 | ₩51,895 | ₩52,563 | ₩51,388 | ₩52,149 | +0.49% | 13.6만 |
|---|
| 2026.02.18 | ₩52,643 | ₩53,911 | ₩52,176 | ₩52,389 | -0.48% | 20.2만 |
|---|
| 2026.02.17 | ₩52,630 | ₩53,351 | ₩51,174 | ₩52,937 | +0.58% | 22.1만 |
|---|
| 2026.02.13 | ₩51,134 | ₩52,710 | ₩50,707 | ₩52,323 | +2.32% | 11.5만 |
|---|
| 2026.02.12 | ₩51,962 | ₩52,670 | ₩50,280 | ₩51,094 | -1.67% | 12.4만 |
|---|
| 2026.02.11 | ₩52,977 | ₩54,072 | ₩51,066 | ₩51,762 | -2.29% | 11.8만 |
|---|
| 2026.02.10 | ₩53,791 | ₩54,405 | ₩52,716 | ₩52,910 | -1.64% | 16.2만 |
|---|
| 2026.02.09 | ₩54,058 | ₩54,873 | ₩53,473 | ₩54,031 | -0.05% | 19.7만 |
|---|
| 2026.02.06 | ₩53,965 | ₩54,539 | ₩53,484 | ₩53,845 | -0.22% | 14.2만 |
|---|
| 2026.02.05 | ₩54,432 | ₩55,006 | ₩52,630 | ₩53,471 | -1.77% | 17.4만 |
|---|
| 2026.02.04 | ₩55,153 | ₩56,528 | ₩52,536 | ₩54,525 | -1.14% | 24.1만 |
|---|
| 2026.02.03 | ₩54,325 | ₩55,527 | ₩53,805 | ₩54,619 | +0.54% | 27.9만 |
|---|
| 2026.02.02 | ₩52,523 | ₩55,240 | ₩51,735 | ₩54,152 | +3.10% | 32.9만 |
|---|
| 2026.01.30 | ₩51,361 | ₩53,137 | ₩51,268 | ₩52,710 | +2.63% | 20.9만 |
|---|
| 2026.01.29 | ₩50,267 | ₩51,895 | ₩50,267 | ₩51,201 | +1.86% | 33.4만 |
|---|
| 2026.01.28 | ₩51,815 | ₩51,815 | ₩49,626 | ₩50,267 | -2.99% | 31.8만 |
|---|
| 2026.01.27 | ₩51,388 | ₩52,763 | ₩50,734 | ₩51,929 | +1.05% | 22.8만 |
|---|
| 2026.01.26 | ₩50,226 | ₩51,662 | ₩49,399 | ₩50,480 | +0.51% | 24.7만 |
|---|
| 2026.01.23 | ₩52,963 | ₩53,044 | ₩50,347 | ₩50,427 | -4.79% | 13만 |
|---|
| 2026.01.22 | ₩53,057 | ₩54,178 | ₩52,189 | ₩53,311 | +0.48% | 15.6만 |
|---|
| 2026.01.21 | ₩51,241 | ₩53,204 | ₩51,241 | ₩53,057 | +3.54% | 16.1만 |
|---|
| 2026.01.20 | ₩51,121 | ₩51,695 | ₩50,774 | ₩50,947 | -0.34% | 7만 |
|---|
| 2026.01.16 | ₩52,456 | ₩52,817 | ₩51,708 | ₩51,775 | -1.30% | 14만 |
|---|
| 2026.01.15 | ₩51,895 | ₩52,830 | ₩51,895 | ₩52,576 | +1.31% | 9.5만 |
|---|
| 2026.01.14 | ₩50,440 | ₩51,735 | ₩50,440 | ₩51,642 | +2.38% | 11.4만 |
|---|
| 2026.01.13 | ₩51,882 | ₩52,056 | ₩50,373 | ₩50,660 | -2.35% | 6.4만 |
|---|
| 2026.01.12 | ₩51,602 | ₩52,018 | ₩51,108 | ₩51,642 | +0.08% | 5.3만 |
|---|
| 2026.01.09 | ₩52,897 | ₩53,404 | ₩51,682 | ₩51,975 | -1.74% | 6.3만 |
|---|
| 2026.01.08 | ₩50,974 | ₩53,270 | ₩50,974 | ₩52,843 | +3.67% | 12.9만 |
|---|
| 2026.01.07 | ₩51,602 | ₩51,602 | ₩50,627 | ₩51,288 | -0.61% | 6.8만 |
|---|
| 2026.01.06 | ₩50,320 | ₩51,895 | ₩50,267 | ₩51,602 | +2.55% | 11.6만 |
|---|
| 2026.01.05 | ₩50,280 | ₩51,829 | ₩50,280 | ₩50,654 | +0.74% | 24.2만 |
|---|
| 2026.01.02 | ₩50,240 | ₩50,894 | ₩49,946 | ₩50,480 | +0.48% | 12.1만 |
|---|
| 2025.12.31 | ₩50,120 | ₩50,493 | ₩49,773 | ₩50,246 | +0.25% | 7.3만 |
|---|
| 2025.12.30 | ₩50,707 | ₩50,787 | ₩50,053 | ₩50,120 | -1.16% | 7.3만 |
|---|
| 2025.12.29 | ₩51,214 | ₩51,315 | ₩50,547 | ₩50,734 | -0.94% | 6만 |
|---|
| 2025.12.26 | ₩51,522 | ₩51,842 | ₩50,747 | ₩51,214 | -0.60% | 6.4만 |
|---|
| 2025.12.24 | ₩51,094 | ₩51,789 | ₩51,094 | ₩51,455 | +0.71% | 4.4만 |
|---|
| 2025.12.23 | ₩51,281 | ₩52,116 | ₩51,281 | ₩51,348 | +0.13% | 11.3만 |
|---|
| 2025.12.22 | ₩52,176 | ₩52,683 | ₩51,562 | ₩51,748 | -0.82% | 7.4만 |
|---|
| 2025.12.19 | ₩53,110 | ₩53,497 | ₩51,909 | ₩52,162 | -1.78% | 17.6만 |
|---|
| 2025.12.18 | ₩52,242 | ₩53,391 | ₩51,869 | ₩53,084 | +1.61% | 18.6만 |
|---|
| 2025.12.17 | ₩51,869 | ₩52,883 | ₩51,715 | ₩51,829 | -0.08% | 13.7만 |
|---|
| 2025.12.16 | ₩51,575 | ₩51,922 | ₩49,666 | ₩51,455 | -0.23% | 15만 |
|---|
| 2025.12.15 | ₩50,453 | ₩51,568 | ₩49,572 | ₩51,361 | +1.80% | 18.2만 |
|---|
| 2025.12.12 | ₩50,841 | ₩51,028 | ₩49,946 | ₩50,453 | -0.76% | 12.8만 |
|---|
| 2025.12.11 | ₩50,240 | ₩50,981 | ₩49,125 | ₩50,507 | +0.53% | 19.5만 |
|---|
| 2025.12.10 | ₩48,571 | ₩50,620 | ₩48,384 | ₩50,347 | +3.66% | 23.4만 |
|---|
| 2025.12.09 | ₩47,716 | ₩48,891 | ₩47,716 | ₩48,651 | +1.96% | 19.3만 |
|---|
| 2025.12.08 | ₩47,663 | ₩48,197 | ₩47,062 | ₩47,556 | -0.22% | 15.3만 |
|---|
| 2025.12.05 | ₩46,969 | ₩48,264 | ₩46,782 | ₩47,770 | +1.71% | 17.3만 |
|---|
| 2025.12.04 | ₩46,461 | ₩47,062 | ₩45,807 | ₩46,835 | +0.80% | 18.5만 |
|---|
| 2025.12.03 | ₩45,353 | ₩46,635 | ₩45,073 | ₩46,261 | +2.00% | 12.1만 |
|---|
| 2025.12.02 | ₩45,634 | ₩45,640 | ₩44,953 | ₩45,100 | -1.17% | 11.7만 |
|---|
| 2025.12.01 | ₩44,632 | ₩45,487 | ₩44,632 | ₩45,233 | +1.35% | 17.6만 |
|---|
| 2025.11.28 | ₩44,953 | ₩45,073 | ₩44,606 | ₩44,632 | -0.71% | 3.3만 |
|---|
| 2025.11.26 | ₩45,687 | ₩46,061 | ₩45,153 | ₩45,273 | -0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩44,058 | ₩46,021 | ₩44,058 | ₩46,021 | +4.45% | 10.2만 |
|---|
| 2025.11.24 | ₩44,072 | ₩44,259 | ₩43,257 | ₩44,192 | +0.27% | 13.4만 |
|---|
| 2025.11.21 | ₩42,029 | ₩44,519 | ₩42,029 | ₩44,259 | +5.30% | 12.4만 |
|---|
| 2025.11.20 | ₩41,722 | ₩42,550 | ₩41,722 | ₩41,922 | +0.48% | 11.3만 |
|---|
| 2025.11.19 | ₩40,961 | ₩41,688 | ₩40,761 | ₩41,602 | +1.56% | 9.5만 |
|---|
| 2025.11.18 | ₩40,253 | ₩42,349 | ₩39,986 | ₩41,134 | +2.19% | 34.4만 |
|---|
| 2025.11.17 | ₩43,231 | ₩43,371 | ₩40,253 | ₩40,267 | -6.86% | 16.3만 |
|---|
| 2025.11.14 | ₩42,683 | ₩43,417 | ₩41,789 | ₩43,417 | +1.72% | 12.3만 |
|---|
| 2025.11.13 | ₩42,857 | ₩43,364 | ₩42,576 | ₩42,790 | -0.16% | 13.4만 |
|---|
| 2025.11.12 | ₩43,110 | ₩43,444 | ₩42,576 | ₩42,857 | -0.59% | 12.9만 |
|---|
| 2025.11.11 | ₩43,057 | ₩43,831 | ₩42,630 | ₩43,311 | +0.59% | 12.7만 |
|---|
| 2025.11.10 | ₩43,978 | ₩43,978 | ₩42,870 | ₩43,057 | -2.09% | 11.7만 |
|---|
| 2025.11.07 | ₩44,806 | ₩44,806 | ₩43,518 | ₩43,618 | -2.65% | 18.1만 |
|---|
| 2025.11.06 | ₩44,926 | ₩46,021 | ₩44,606 | ₩44,672 | -0.56% | 9.2만 |
|---|
| 2025.11.05 | ₩44,512 | ₩45,981 | ₩43,853 | ₩45,313 | +1.80% | 20.3만 |
|---|
| 2025.11.04 | ₩44,379 | ₩45,073 | ₩43,624 | ₩44,285 | -0.21% | 35.9만 |
|---|
| 2025.11.03 | ₩45,033 | ₩45,244 | ₩43,951 | ₩44,659 | -0.83% | 24.5만 |
|---|
| 2025.10.31 | ₩44,339 | ₩45,507 | ₩44,072 | ₩45,447 | +2.50% | 29.4만 |
|---|
| 2025.10.30 | ₩44,726 | ₩45,353 | ₩44,005 | ₩44,753 | +0.06% | 54.3만 |
|---|
| 2025.10.29 | ₩44,726 | ₩45,440 | ₩43,511 | ₩44,713 | -0.03% | 35.1만 |
|---|
| 2025.10.28 | ₩50,333 | ₩50,467 | ₩44,339 | ₩44,739 | -11.11% | 82.2만 |
|---|
| 2025.10.27 | ₩54,072 | ₩54,425 | ₩53,377 | ₩53,604 | -0.86% | 7.6만 |
|---|
| 2025.10.24 | ₩53,337 | ₩54,072 | ₩53,331 | ₩53,991 | +1.23% | 5.5만 |
|---|
| 2025.10.23 | ₩53,070 | ₩53,417 | ₩52,576 | ₩52,910 | -0.30% | 10만 |
|---|
| 2025.10.22 | ₩52,683 | ₩53,538 | ₩52,283 | ₩53,270 | +1.12% | 8.1만 |
|---|
| 2025.10.21 | ₩52,563 | ₩53,431 | ₩52,082 | ₩52,736 | +0.33% | 9.3만 |
|---|
| 2025.10.20 | ₩51,441 | ₩52,897 | ₩50,914 | ₩52,723 | +2.49% | 10.2만 |
|---|
| 2025.10.17 | ₩50,640 | ₩52,249 | ₩50,347 | ₩51,361 | +1.42% | 9.7만 |
|---|
| 2025.10.16 | ₩54,272 | ₩54,979 | ₩50,267 | ₩50,400 | -7.13% | 11.8만 |
|---|
| 2025.10.15 | ₩55,527 | ₩56,074 | ₩54,105 | ₩54,472 | -1.90% | 6.9만 |
|---|
| 2025.10.14 | ₩52,736 | ₩55,347 | ₩52,403 | ₩55,273 | +4.81% | 7.8만 |
|---|
| 2025.10.13 | ₩53,137 | ₩53,598 | ₩52,603 | ₩53,190 | +0.10% | 6.9만 |
|---|
| 2025.10.10 | ₩54,258 | ₩54,833 | ₩52,663 | ₩52,736 | -2.81% | 23만 |
|---|