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 | ₩51,898 | ₩51,911 | ₩51,323 | ₩51,430 | -0.90% | 16.3만 |
| 2026.10.08 | ₩51,123 | ₩52,252 | ₩51,056 | ₩51,978 | +1.67% | 32.3만 |
| 2026.10.07 | ₩52,151 | ₩52,218 | ₩51,203 | ₩51,417 | -1.41% | 28.7만 |
| 2026.10.06 | ₩52,967 | ₩53,127 | ₩52,232 | ₩52,365 | -1.14% | 26.6만 |
| 2026.10.05 | ₩53,073 | ₩53,247 | ₩51,791 | ₩52,713 | -0.68% | 23.2만 |
| 2026.10.02 | ₩52,058 | ₩53,247 | ₩52,058 | ₩52,806 | +1.44% | 33.5만 |
| 2026.10.01 | ₩51,323 | ₩52,138 | ₩50,388 | ₩51,844 | +1.02% | 41.4만 |
| 2026.09.30 | ₩51,657 | ₩52,158 | ₩51,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,590 |
| -0.13% |
| 37.5만 |
| 2026.09.29 | ₩52,806 | ₩52,873 | ₩51,443 | ₩51,604 | -2.28% | 34.8만 |
|---|
| 2026.09.28 | ₩52,820 | ₩52,880 | ₩52,285 | ₩52,472 | -0.66% | 29.8만 |
|---|
| 2026.09.25 | ₩52,445 | ₩53,281 | ₩52,445 | ₩53,100 | +1.25% | 27.3만 |
|---|
| 2026.09.24 | ₩51,470 | ₩52,512 | ₩51,296 | ₩52,432 | +1.87% | 28.7만 |
|---|
| 2026.09.23 | ₩52,339 | ₩52,699 | ₩51,189 | ₩51,270 | -2.04% | 37.1만 |
|---|
| 2026.09.22 | ₩53,033 | ₩53,421 | ₩52,225 | ₩52,579 | -0.86% | 44.1만 |
|---|
| 2026.09.21 | ₩52,646 | ₩53,354 | ₩52,512 | ₩52,806 | +0.30% | 37.1만 |
|---|
| 2026.09.18 | ₩52,339 | ₩53,040 | ₩52,165 | ₩52,566 | +0.43% | 188.4만 |
|---|
| 2026.09.17 | ₩52,886 | ₩53,167 | ₩52,686 | ₩52,706 | -0.34% | 29.7만 |
|---|
| 2026.09.16 | ₩53,381 | ₩53,782 | ₩51,771 | ₩52,258 | -2.10% | 35.8만 |
|---|
| 2026.09.15 | ₩53,554 | ₩54,216 | ₩53,301 | ₩53,554 | 0.00% | 30.4만 |
|---|
| 2026.09.14 | ₩53,448 | ₩54,383 | ₩53,394 | ₩53,755 | +0.57% | 33.6만 |
|---|
| 2026.09.11 | ₩54,196 | ₩54,550 | ₩53,408 | ₩53,661 | -0.99% | 34.5만 |
|---|
| 2026.09.10 | ₩53,247 | ₩53,675 | ₩52,793 | ₩53,621 | +0.70% | 29.5만 |
|---|
| 2026.09.09 | ₩53,955 | ₩54,263 | ₩52,933 | ₩53,327 | -1.16% | 31.9만 |
|---|
| 2026.09.08 | ₩54,757 | ₩54,931 | ₩54,116 | ₩54,343 | -0.76% | 35.4만 |
|---|
| 2026.09.04 | ₩54,156 | ₩54,851 | ₩54,156 | ₩54,677 | +0.96% | 24.9만 |
|---|
| 2026.09.03 | ₩54,102 | ₩54,917 | ₩54,102 | ₩54,303 | +0.37% | 24.9만 |
|---|
| 2026.09.02 | ₩52,619 | ₩54,169 | ₩52,619 | ₩53,675 | +2.01% | 29.4만 |
|---|
| 2026.09.01 | ₩53,461 | ₩53,835 | ₩52,385 | ₩52,619 | -1.57% | 34.9만 |
|---|
| 2026.08.31 | ₩53,207 | ₩53,675 | ₩53,027 | ₩53,461 | +0.48% | 29.7만 |
|---|
| 2026.08.28 | ₩53,421 | ₩54,356 | ₩53,421 | ₩53,541 | +0.23% | 19.8만 |
|---|
| 2026.08.27 | ₩53,461 | ₩54,383 | ₩53,127 | ₩53,621 | +0.30% | 21만 |
|---|
| 2026.08.26 | ₩53,889 | ₩54,343 | ₩53,554 | ₩53,915 | +0.05% | 18만 |
|---|
| 2026.08.25 | ₩54,436 | ₩54,657 | ₩53,822 | ₩53,835 | -1.10% | 21.7만 |
|---|
| 2026.08.24 | ₩53,661 | ₩54,463 | ₩53,661 | ₩54,196 | +1.00% | 27.1만 |
|---|
| 2026.08.21 | ₩53,782 | ₩53,922 | ₩53,301 | ₩53,448 | -0.62% | 20.4만 |
|---|
| 2026.08.20 | ₩52,940 | ₩53,474 | ₩52,619 | ₩53,341 | +0.76% | 20.9만 |
|---|
| 2026.08.19 | ₩54,370 | ₩54,737 | ₩53,180 | ₩53,341 | -1.89% | 24.8만 |
|---|
| 2026.08.18 | ₩54,557 | ₩54,991 | ₩53,701 | ₩54,036 | -0.96% | 26.9만 |
|---|
| 2026.08.17 | ₩54,677 | ₩54,949 | ₩54,343 | ₩54,757 | +0.15% | 15.3만 |
|---|
| 2026.08.14 | ₩54,837 | ₩55,231 | ₩54,630 | ₩54,931 | +0.17% | 22.5만 |
|---|
| 2026.08.13 | ₩54,704 | ₩54,917 | ₩53,982 | ₩54,623 | -0.15% | 61.4만 |
|---|
| 2026.08.12 | ₩54,303 | ₩54,730 | ₩53,581 | ₩54,410 | +0.20% | 17.6만 |
|---|
| 2026.08.11 | ₩53,007 | ₩54,637 | ₩52,926 | ₩54,263 | +2.37% | 24.8만 |
|---|
| 2026.08.10 | ₩52,686 | ₩53,220 | ₩52,285 | ₩53,007 | +0.61% | 19.9만 |
|---|
| 2026.08.07 | ₩52,913 | ₩53,394 | ₩52,726 | ₩53,020 | +0.20% | 18.6만 |
|---|
| 2026.08.06 | ₩53,568 | ₩53,568 | ₩52,586 | ₩53,140 | -0.80% | 19.8만 |
|---|
| 2026.08.05 | ₩53,341 | ₩53,514 | ₩52,873 | ₩53,180 | -0.30% | 37.1만 |
|---|
| 2026.08.04 | ₩52,472 | ₩53,728 | ₩52,205 | ₩53,073 | +1.15% | 35.9만 |
|---|
| 2026.08.03 | ₩52,913 | ₩54,263 | ₩52,138 | ₩52,445 | -0.88% | 39만 |
|---|
| 2026.07.31 | ₩52,098 | ₩52,626 | ₩51,136 | ₩51,684 | -0.80% | 23.2만 |
|---|
| 2026.07.30 | ₩52,058 | ₩52,886 | ₩51,517 | ₩52,098 | +0.08% | 23.8만 |
|---|
| 2026.07.29 | ₩51,804 | ₩53,051 | ₩50,575 | ₩52,232 | +0.83% | 50.8만 |
|---|
| 2026.07.28 | ₩47,154 | ₩52,826 | ₩46,767 | ₩52,566 | +11.48% | 109.5만 |
|---|
| 2026.07.27 | ₩46,593 | ₩47,248 | ₩46,406 | ₩46,513 | -0.17% | 12.9만 |
|---|
| 2026.07.24 | ₩45,564 | ₩46,553 | ₩45,203 | ₩46,085 | +1.14% | 12.8만 |
|---|
| 2026.07.23 | ₩44,976 | ₩45,511 | ₩44,255 | ₩45,484 | +1.13% | 20.8만 |
|---|
| 2026.07.22 | ₩45,724 | ₩45,785 | ₩45,070 | ₩45,324 | -0.88% | 13.3만 |
|---|
| 2026.07.21 | ₩46,540 | ₩46,994 | ₩45,604 | ₩45,711 | -1.78% | 21.3만 |
|---|
| 2026.07.20 | ₩47,368 | ₩47,520 | ₩46,433 | ₩46,860 | -1.07% | 18.1만 |
|---|
| 2026.07.17 | ₩48,210 | ₩48,504 | ₩47,141 | ₩47,341 | -1.80% | 18.6만 |
|---|
| 2026.07.16 | ₩47,288 | ₩48,784 | ₩47,288 | ₩48,758 | +3.11% | 25.9만 |
|---|
| 2026.07.15 | ₩47,488 | ₩47,816 | ₩47,101 | ₩47,181 | -0.65% | 20.9만 |
|---|
| 2026.07.14 | ₩47,555 | ₩47,769 | ₩47,114 | ₩47,168 | -0.81% | 20.3만 |
|---|
| 2026.07.13 | ₩46,994 | ₩47,769 | ₩46,833 | ₩47,408 | +0.88% | 25만 |
|---|
| 2026.07.10 | ₩46,259 | ₩48,697 | ₩45,658 | ₩46,874 | +1.33% | 60.5만 |
|---|
| 2026.07.09 | ₩49,586 | ₩51,163 | ₩49,586 | ₩50,682 | +2.21% | 21만 |
|---|
| 2026.07.08 | ₩51,443 | ₩51,717 | ₩49,366 | ₩49,680 | -3.43% | 29.1만 |
|---|
| 2026.07.07 | ₩51,951 | ₩52,392 | ₩51,457 | ₩51,497 | -0.87% | 23.2만 |
|---|
| 2026.07.06 | ₩51,991 | ₩52,953 | ₩51,323 | ₩51,777 | -0.41% | 26.1만 |
|---|
| 2026.07.02 | ₩53,314 | ₩54,256 | ₩51,938 | ₩52,085 | -2.31% | 31.1만 |
|---|
| 2026.07.01 | ₩53,033 | ₩53,902 | ₩52,379 | ₩53,247 | +0.40% | 45.9만 |
|---|
| 2026.06.30 | ₩51,617 | ₩52,098 | ₩49,840 | ₩51,817 | +0.39% | 27.5만 |
|---|
| 2026.06.29 | ₩50,775 | ₩51,891 | ₩50,094 | ₩51,817 | +2.05% | 31만 |
|---|
| 2026.06.26 | ₩50,468 | ₩51,831 | ₩49,840 | ₩51,189 | +1.43% | 193.2만 |
|---|
| 2026.06.25 | ₩50,361 | ₩50,916 | ₩49,960 | ₩50,261 | -0.20% | 17.1만 |
|---|
| 2026.06.24 | ₩49,599 | ₩50,602 | ₩49,599 | ₩50,561 | +1.94% | 19.5만 |
|---|
| 2026.06.23 | ₩47,836 | ₩49,773 | ₩47,836 | ₩49,506 | +3.49% | 35.6만 |
|---|
| 2026.06.22 | ₩48,250 | ₩49,165 | ₩47,742 | ₩48,130 | -0.25% | 24.8만 |
|---|
| 2026.06.18 | ₩48,023 | ₩48,437 | ₩47,542 | ₩48,357 | +0.70% | 62.6만 |
|---|
| 2026.06.17 | ₩47,956 | ₩48,771 | ₩47,101 | ₩47,355 | -1.25% | 32만 |
|---|
| 2026.06.16 | ₩48,985 | ₩49,372 | ₩47,836 | ₩48,223 | -1.55% | 22만 |
|---|
| 2026.06.15 | ₩49,533 | ₩50,161 | ₩48,330 | ₩48,477 | -2.13% | 17.4만 |
|---|
| 2026.06.12 | ₩49,345 | ₩49,653 | ₩48,758 | ₩49,319 | -0.05% | 14.6만 |
|---|
| 2026.06.11 | ₩48,811 | ₩49,466 | ₩48,210 | ₩49,158 | +0.71% | 10.3만 |
|---|
| 2026.06.10 | ₩48,891 | ₩49,439 | ₩48,196 | ₩48,611 | -0.57% | 19.2만 |
|---|
| 2026.06.09 | ₩47,796 | ₩49,372 | ₩47,796 | ₩48,771 | +2.04% | 25.3만 |
|---|
| 2026.06.08 | ₩47,675 | ₩48,410 | ₩47,628 | ₩47,729 | +0.11% | 14.5만 |
|---|
| 2026.06.05 | ₩47,127 | ₩48,103 | ₩46,633 | ₩47,662 | +1.13% | 16만 |
|---|
| 2026.06.04 | ₩46,446 | ₩47,448 | ₩46,099 | ₩47,127 | +1.47% | 23.9만 |
|---|
| 2026.06.03 | ₩46,633 | ₩46,666 | ₩45,778 | ₩45,845 | -1.69% | 15.3만 |
|---|
| 2026.06.02 | ₩46,179 | ₩47,141 | ₩46,179 | ₩46,914 | +1.59% | 13.4만 |
|---|
| 2026.06.01 | ₩46,900 | ₩47,168 | ₩46,005 | ₩46,446 | -0.97% | 17.2만 |
|---|
| 2026.05.29 | ₩47,294 | ₩47,715 | ₩46,914 | ₩47,368 | +0.16% | 18.1만 |
|---|
| 2026.05.28 | ₩47,568 | ₩47,568 | ₩46,580 | ₩47,368 | -0.42% | 11.2만 |
|---|
| 2026.05.27 | ₩48,009 | ₩48,651 | ₩47,301 | ₩47,488 | -1.09% | 11.8만 |
|---|
| 2026.05.26 | ₩47,528 | ₩48,363 | ₩47,528 | ₩47,809 | +0.59% | 13.1만 |
|---|
| 2026.05.22 | ₩48,196 | ₩48,424 | ₩47,248 | ₩47,355 | -1.75% | 11.8만 |
|---|
| 2026.05.21 | ₩47,902 | ₩48,417 | ₩47,608 | ₩48,063 | +0.33% | 19.1만 |
|---|
| 2026.05.20 | ₩47,328 | ₩48,998 | ₩47,301 | ₩48,130 | +1.69% | 19.6만 |
|---|
| 2026.05.19 | ₩46,980 | ₩47,675 | ₩46,499 | ₩47,101 | +0.26% | 13.3만 |
|---|
| 2026.05.18 | ₩46,352 | ₩47,595 | ₩46,038 | ₩47,141 | +1.70% | 16.8만 |
|---|
| 2026.05.15 | ₩46,994 | ₩46,994 | ₩45,978 | ₩46,072 | -1.96% | 19.5만 |
|---|
| 2026.05.14 | ₩47,395 | ₩47,702 | ₩47,007 | ₩47,061 | -0.70% | 14.3만 |
|---|
| 2026.05.13 | ₩47,689 | ₩48,143 | ₩46,940 | ₩47,021 | -1.40% | 14.9만 |
|---|
| 2026.05.12 | ₩47,822 | ₩48,210 | ₩46,927 | ₩48,036 | +0.45% | 13.1만 |
|---|
| 2026.05.11 | ₩49,105 | ₩49,439 | ₩47,662 | ₩47,742 | -2.78% | 22만 |
|---|
| 2026.05.08 | ₩49,292 | ₩49,800 | ₩48,971 | ₩49,546 | +0.52% | 13.7만 |
|---|
| 2026.05.07 | ₩49,239 | ₩49,806 | ₩49,105 | ₩49,252 | +0.03% | 14.8만 |
|---|
| 2026.05.06 | ₩49,092 | ₩49,746 | ₩48,637 | ₩49,078 | -0.03% | 14.8만 |
|---|
| 2026.05.05 | ₩48,103 | ₩48,858 | ₩47,655 | ₩48,517 | +0.86% | 23만 |
|---|
| 2026.05.04 | ₩47,782 | ₩48,076 | ₩47,087 | ₩47,889 | +0.22% | 19.5만 |
|---|
| 2026.05.01 | ₩47,087 | ₩48,544 | ₩46,366 | ₩48,009 | +1.96% | 21.4만 |
|---|
| 2026.04.30 | ₩47,435 | ₩47,976 | ₩46,252 | ₩47,248 | -0.39% | 28.3만 |
|---|
| 2026.04.29 | ₩48,236 | ₩49,753 | ₩45,564 | ₩47,408 | -1.72% | 60.3만 |
|---|
| 2026.04.28 | ₩46,212 | ₩50,334 | ₩46,079 | ₩49,853 | +7.88% | 50.4만 |
|---|
| 2026.04.27 | ₩50,895 | ₩51,784 | ₩50,762 | ₩51,590 | +1.37% | 20.7만 |
|---|
| 2026.04.24 | ₩51,096 | ₩52,780 | ₩50,735 | ₩51,083 | -0.03% | 17.7만 |
|---|
| 2026.04.23 | ₩50,869 | ₩51,470 | ₩50,254 | ₩51,356 | +0.96% | 12.2만 |
|---|
| 2026.04.22 | ₩51,109 | ₩51,483 | ₩50,521 | ₩50,989 | -0.24% | 17.8만 |
|---|
| 2026.04.21 | ₩52,459 | ₩52,806 | ₩50,849 | ₩50,922 | -2.93% | 25.8만 |
|---|
| 2026.04.20 | ₩52,151 | ₩52,953 | ₩51,911 | ₩52,713 | +1.08% | 17.6만 |
|---|
| 2026.04.17 | ₩52,058 | ₩53,775 | ₩51,737 | ₩52,272 | +0.41% | 50.9만 |
|---|
| 2026.04.16 | ₩50,895 | ₩52,405 | ₩50,635 | ₩51,336 | +0.87% | 30.3만 |
|---|
| 2026.04.15 | ₩52,018 | ₩52,245 | ₩50,962 | ₩51,203 | -1.57% | 28.1만 |
|---|
| 2026.04.14 | ₩50,869 | ₩52,232 | ₩50,708 | ₩51,924 | +2.08% | 34.1만 |
|---|
| 2026.04.13 | ₩49,960 | ₩51,617 | ₩49,345 | ₩50,989 | +2.06% | 27.8만 |
|---|
| 2026.04.10 | ₩50,361 | ₩50,528 | ₩49,472 | ₩50,321 | -0.08% | 23.9만 |
|---|
| 2026.04.09 | ₩48,504 | ₩50,615 | ₩48,397 | ₩50,481 | +4.08% | 30.3만 |
|---|
| 2026.04.08 | ₩48,744 | ₩49,760 | ₩47,876 | ₩48,971 | +0.47% | 57.7만 |
|---|
| 2026.04.07 | ₩48,156 | ₩48,744 | ₩46,433 | ₩47,248 | -1.89% | 35.2만 |
|---|
| 2026.04.06 | ₩48,798 | ₩49,305 | ₩47,221 | ₩48,183 | -1.26% | 32.9만 |
|---|
| 2026.04.02 | ₩48,263 | ₩49,452 | ₩47,675 | ₩49,011 | +1.55% | 37.9만 |
|---|
| 2026.04.01 | ₩49,199 | ₩51,443 | ₩48,878 | ₩49,052 | -0.30% | 24.7만 |
|---|
| 2026.03.31 | ₩48,464 | ₩49,259 | ₩46,900 | ₩48,717 | +0.52% | 78만 |
|---|
| 2026.03.30 | ₩48,731 | ₩48,811 | ₩47,515 | ₩47,889 | -1.73% | 11.3만 |
|---|
| 2026.03.27 | ₩48,250 | ₩48,691 | ₩47,675 | ₩48,183 | -0.14% | 11.9만 |
|---|
| 2026.03.26 | ₩48,878 | ₩49,152 | ₩48,170 | ₩48,717 | -0.33% | 15.3만 |
|---|
| 2026.03.25 | ₩49,172 | ₩49,693 | ₩48,759 | ₩49,265 | +0.19% | 12.1만 |
|---|
| 2026.03.24 | ₩47,969 | ₩48,637 | ₩47,608 | ₩48,530 | +1.17% | 11.7만 |
|---|
| 2026.03.23 | ₩49,092 | ₩49,974 | ₩48,236 | ₩48,611 | -0.98% | 19.6만 |
|---|
| 2026.03.20 | ₩47,876 | ₩48,136 | ₩46,980 | ₩47,448 | -0.89% | 30.1만 |
|---|
| 2026.03.19 | ₩46,352 | ₩48,437 | ₩45,938 | ₩47,969 | +3.49% | 18.2만 |
|---|
| 2026.03.18 | ₩46,339 | ₩46,606 | ₩45,551 | ₩46,433 | +0.20% | 28만 |
|---|
| 2026.03.17 | ₩47,528 | ₩47,528 | ₩46,553 | ₩46,874 | -1.38% | 9.4만 |
|---|
| 2026.03.16 | ₩46,887 | ₩47,314 | ₩46,700 | ₩47,141 | +0.54% | 8.7만 |
|---|
| 2026.03.13 | ₩47,154 | ₩47,435 | ₩46,132 | ₩46,553 | -1.28% | 20.3만 |
|---|
| 2026.03.12 | ₩46,299 | ₩47,141 | ₩45,591 | ₩46,847 | +1.18% | 10.7만 |
|---|
| 2026.03.11 | ₩48,397 | ₩48,397 | ₩46,352 | ₩46,874 | -3.15% | 10.7만 |
|---|
| 2026.03.10 | ₩48,343 | ₩49,693 | ₩47,268 | ₩48,330 | -0.03% | 23.2만 |
|---|
| 2026.03.09 | ₩48,223 | ₩48,530 | ₩46,727 | ₩48,210 | -0.03% | 10만 |
|---|
| 2026.03.06 | ₩48,330 | ₩49,225 | ₩46,787 | ₩49,011 | +1.41% | 20만 |
|---|
| 2026.03.05 | ₩50,080 | ₩50,361 | ₩49,305 | ₩49,666 | -0.83% | 15.3만 |
|---|
| 2026.03.04 | ₩50,642 | ₩50,882 | ₩49,546 | ₩50,668 | +0.05% | 10.9만 |
|---|
| 2026.03.03 | ₩48,544 | ₩50,141 | ₩47,836 | ₩50,054 | +3.11% | 11.4만 |
|---|
| 2026.03.02 | ₩47,956 | ₩49,720 | ₩47,475 | ₩49,599 | +3.43% | 12.5만 |
|---|
| 2026.02.27 | ₩50,495 | ₩50,495 | ₩48,250 | ₩48,731 | -3.49% | 10.4만 |
|---|
| 2026.02.26 | ₩51,417 | ₩52,111 | ₩50,328 | ₩51,550 | +0.26% | 10.2만 |
|---|
| 2026.02.25 | ₩50,107 | ₩51,577 | ₩49,546 | ₩51,336 | +2.45% | 10.4만 |
|---|
| 2026.02.24 | ₩49,399 | ₩49,907 | ₩48,517 | ₩49,639 | +0.49% | 14.9만 |
|---|
| 2026.02.23 | ₩52,873 | ₩53,314 | ₩48,985 | ₩49,626 | -6.14% | 12.5만 |
|---|
| 2026.02.20 | ₩52,151 | ₩53,114 | ₩51,490 | ₩52,753 | +1.15% | 6.5만 |
|---|
| 2026.02.19 | ₩51,938 | ₩52,606 | ₩51,430 | ₩52,192 | +0.49% | 13.6만 |
|---|
| 2026.02.18 | ₩52,686 | ₩53,955 | ₩52,218 | ₩52,432 | -0.48% | 20.2만 |
|---|
| 2026.02.17 | ₩52,673 | ₩53,394 | ₩51,216 | ₩52,980 | +0.58% | 22.1만 |
|---|
| 2026.02.13 | ₩51,176 | ₩52,753 | ₩50,748 | ₩52,365 | +2.32% | 11.5만 |
|---|
| 2026.02.12 | ₩52,005 | ₩52,713 | ₩50,321 | ₩51,136 | -1.67% | 12.4만 |
|---|
| 2026.02.11 | ₩53,020 | ₩54,116 | ₩51,108 | ₩51,804 | -2.29% | 11.8만 |
|---|
| 2026.02.10 | ₩53,835 | ₩54,450 | ₩52,759 | ₩52,953 | -1.64% | 16.2만 |
|---|
| 2026.02.09 | ₩54,102 | ₩54,917 | ₩53,517 | ₩54,076 | -0.05% | 19.7만 |
|---|
| 2026.02.06 | ₩54,009 | ₩54,583 | ₩53,528 | ₩53,889 | -0.22% | 14.2만 |
|---|
| 2026.02.05 | ₩54,476 | ₩55,051 | ₩52,673 | ₩53,514 | -1.77% | 17.4만 |
|---|
| 2026.02.04 | ₩55,198 | ₩56,574 | ₩52,579 | ₩54,570 | -1.14% | 24.1만 |
|---|
| 2026.02.03 | ₩54,370 | ₩55,572 | ₩53,848 | ₩54,664 | +0.54% | 27.9만 |
|---|
| 2026.02.02 | ₩52,566 | ₩55,285 | ₩51,777 | ₩54,196 | +3.10% | 32.9만 |
|---|
| 2026.01.30 | ₩51,403 | ₩53,180 | ₩51,310 | ₩52,753 | +2.63% | 20.9만 |
|---|
| 2026.01.29 | ₩50,308 | ₩51,938 | ₩50,308 | ₩51,243 | +1.86% | 33.4만 |
|---|
| 2026.01.28 | ₩51,858 | ₩51,858 | ₩49,666 | ₩50,308 | -2.99% | 31.8만 |
|---|
| 2026.01.27 | ₩51,430 | ₩52,806 | ₩50,775 | ₩51,971 | +1.05% | 22.8만 |
|---|
| 2026.01.26 | ₩50,267 | ₩51,704 | ₩49,439 | ₩50,521 | +0.51% | 24.7만 |
|---|
| 2026.01.23 | ₩53,007 | ₩53,087 | ₩50,388 | ₩50,468 | -4.79% | 13만 |
|---|
| 2026.01.22 | ₩53,100 | ₩54,223 | ₩52,232 | ₩53,354 | +0.48% | 15.6만 |
|---|
| 2026.01.21 | ₩51,283 | ₩53,247 | ₩51,283 | ₩53,100 | +3.54% | 16.1만 |
|---|
| 2026.01.20 | ₩51,163 | ₩51,737 | ₩50,815 | ₩50,989 | -0.34% | 7만 |
|---|
| 2026.01.16 | ₩52,499 | ₩52,860 | ₩51,751 | ₩51,817 | -1.30% | 14만 |
|---|
| 2026.01.15 | ₩51,938 | ₩52,873 | ₩51,938 | ₩52,619 | +1.31% | 9.5만 |
|---|
| 2026.01.14 | ₩50,481 | ₩51,777 | ₩50,481 | ₩51,684 | +2.38% | 11.4만 |
|---|
| 2026.01.13 | ₩51,924 | ₩52,098 | ₩50,414 | ₩50,702 | -2.35% | 6.4만 |
|---|
| 2026.01.12 | ₩51,644 | ₩52,061 | ₩51,149 | ₩51,684 | +0.08% | 5.3만 |
|---|
| 2026.01.09 | ₩52,940 | ₩53,448 | ₩51,724 | ₩52,018 | -1.74% | 6.3만 |
|---|
| 2026.01.08 | ₩51,016 | ₩53,314 | ₩51,016 | ₩52,886 | +3.67% | 12.9만 |
|---|
| 2026.01.07 | ₩51,644 | ₩51,644 | ₩50,668 | ₩51,330 | -0.61% | 6.8만 |
|---|
| 2026.01.06 | ₩50,361 | ₩51,938 | ₩50,308 | ₩51,644 | +2.55% | 11.6만 |
|---|
| 2026.01.05 | ₩50,321 | ₩51,871 | ₩50,321 | ₩50,695 | +0.74% | 24.2만 |
|---|
| 2026.01.02 | ₩50,281 | ₩50,936 | ₩49,987 | ₩50,521 | +0.48% | 12.1만 |
|---|
| 2025.12.31 | ₩50,161 | ₩50,535 | ₩49,813 | ₩50,288 | +0.25% | 7.3만 |
|---|
| 2025.12.30 | ₩50,748 | ₩50,829 | ₩50,094 | ₩50,161 | -1.16% | 7.3만 |
|---|
| 2025.12.29 | ₩51,256 | ₩51,356 | ₩50,588 | ₩50,775 | -0.94% | 6만 |
|---|
| 2025.12.26 | ₩51,564 | ₩51,884 | ₩50,789 | ₩51,256 | -0.60% | 6.4만 |
|---|
| 2025.12.24 | ₩51,136 | ₩51,831 | ₩51,136 | ₩51,497 | +0.71% | 4.4만 |
|---|
| 2025.12.23 | ₩51,323 | ₩52,158 | ₩51,323 | ₩51,390 | +0.13% | 11.3만 |
|---|
| 2025.12.22 | ₩52,218 | ₩52,726 | ₩51,604 | ₩51,791 | -0.82% | 7.4만 |
|---|
| 2025.12.19 | ₩53,154 | ₩53,541 | ₩51,951 | ₩52,205 | -1.78% | 17.6만 |
|---|
| 2025.12.18 | ₩52,285 | ₩53,434 | ₩51,911 | ₩53,127 | +1.61% | 18.6만 |
|---|
| 2025.12.17 | ₩51,911 | ₩52,926 | ₩51,757 | ₩51,871 | -0.08% | 13.7만 |
|---|
| 2025.12.16 | ₩51,617 | ₩51,964 | ₩49,706 | ₩51,497 | -0.23% | 15만 |
|---|
| 2025.12.15 | ₩50,495 | ₩51,610 | ₩49,613 | ₩51,403 | +1.80% | 18.2만 |
|---|
| 2025.12.12 | ₩50,882 | ₩51,069 | ₩49,987 | ₩50,495 | -0.76% | 12.8만 |
|---|
| 2025.12.11 | ₩50,281 | ₩51,022 | ₩49,165 | ₩50,548 | +0.53% | 19.5만 |
|---|
| 2025.12.10 | ₩48,611 | ₩50,662 | ₩48,424 | ₩50,388 | +3.66% | 23.4만 |
|---|
| 2025.12.09 | ₩47,755 | ₩48,931 | ₩47,755 | ₩48,691 | +1.96% | 19.3만 |
|---|
| 2025.12.08 | ₩47,702 | ₩48,236 | ₩47,101 | ₩47,595 | -0.22% | 15.3만 |
|---|
| 2025.12.05 | ₩47,007 | ₩48,303 | ₩46,820 | ₩47,809 | +1.71% | 17.3만 |
|---|
| 2025.12.04 | ₩46,499 | ₩47,101 | ₩45,845 | ₩46,874 | +0.80% | 18.5만 |
|---|
| 2025.12.03 | ₩45,390 | ₩46,673 | ₩45,110 | ₩46,299 | +2.00% | 12.1만 |
|---|
| 2025.12.02 | ₩45,671 | ₩45,678 | ₩44,990 | ₩45,136 | -1.17% | 11.7만 |
|---|
| 2025.12.01 | ₩44,669 | ₩45,524 | ₩44,669 | ₩45,270 | +1.35% | 17.6만 |
|---|
| 2025.11.28 | ₩44,990 | ₩45,110 | ₩44,642 | ₩44,669 | -0.71% | 3.3만 |
|---|
| 2025.11.26 | ₩45,724 | ₩46,099 | ₩45,190 | ₩45,310 | -0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩44,094 | ₩46,058 | ₩44,094 | ₩46,058 | +4.45% | 10.2만 |
|---|
| 2025.11.24 | ₩44,108 | ₩44,295 | ₩43,293 | ₩44,228 | +0.27% | 13.4만 |
|---|
| 2025.11.21 | ₩42,063 | ₩44,555 | ₩42,063 | ₩44,295 | +5.30% | 12.4만 |
|---|
| 2025.11.20 | ₩41,756 | ₩42,584 | ₩41,756 | ₩41,956 | +0.48% | 11.3만 |
|---|
| 2025.11.19 | ₩40,994 | ₩41,723 | ₩40,794 | ₩41,636 | +1.56% | 9.5만 |
|---|
| 2025.11.18 | ₩40,286 | ₩42,384 | ₩40,019 | ₩41,168 | +2.19% | 34.4만 |
|---|
| 2025.11.17 | ₩43,266 | ₩43,406 | ₩40,286 | ₩40,299 | -6.86% | 16.3만 |
|---|
| 2025.11.14 | ₩42,718 | ₩43,453 | ₩41,823 | ₩43,453 | +1.72% | 12.3만 |
|---|
| 2025.11.13 | ₩42,892 | ₩43,399 | ₩42,611 | ₩42,825 | -0.16% | 13.4만 |
|---|
| 2025.11.12 | ₩43,146 | ₩43,480 | ₩42,611 | ₩42,892 | -0.59% | 12.9만 |
|---|
| 2025.11.11 | ₩43,092 | ₩43,867 | ₩42,665 | ₩43,346 | +0.59% | 12.7만 |
|---|
| 2025.11.10 | ₩44,014 | ₩44,014 | ₩42,905 | ₩43,092 | -2.09% | 11.7만 |
|---|
| 2025.11.07 | ₩44,843 | ₩44,843 | ₩43,553 | ₩43,653 | -2.65% | 18.1만 |
|---|
| 2025.11.06 | ₩44,963 | ₩46,058 | ₩44,642 | ₩44,709 | -0.56% | 9.2만 |
|---|
| 2025.11.05 | ₩44,549 | ₩46,018 | ₩43,888 | ₩45,350 | +1.80% | 20.3만 |
|---|
| 2025.11.04 | ₩44,415 | ₩45,110 | ₩43,660 | ₩44,321 | -0.21% | 35.9만 |
|---|
| 2025.11.03 | ₩45,070 | ₩45,281 | ₩43,987 | ₩44,696 | -0.83% | 24.5만 |
|---|
| 2025.10.31 | ₩44,375 | ₩45,544 | ₩44,108 | ₩45,484 | +2.50% | 29.4만 |
|---|
| 2025.10.30 | ₩44,762 | ₩45,390 | ₩44,041 | ₩44,789 | +0.06% | 54.3만 |
|---|
| 2025.10.29 | ₩44,762 | ₩45,477 | ₩43,546 | ₩44,749 | -0.03% | 35.1만 |
|---|
| 2025.10.28 | ₩50,374 | ₩50,508 | ₩44,375 | ₩44,776 | -11.11% | 82.2만 |
|---|
| 2025.10.27 | ₩54,116 | ₩54,470 | ₩53,421 | ₩53,648 | -0.86% | 7.6만 |
|---|
| 2025.10.24 | ₩53,381 | ₩54,116 | ₩53,374 | ₩54,036 | +1.23% | 5.5만 |
|---|
| 2025.10.23 | ₩53,114 | ₩53,461 | ₩52,619 | ₩52,953 | -0.30% | 10만 |
|---|
| 2025.10.22 | ₩52,726 | ₩53,581 | ₩52,325 | ₩53,314 | +1.12% | 8.1만 |
|---|
| 2025.10.21 | ₩52,606 | ₩53,474 | ₩52,125 | ₩52,780 | +0.33% | 9.3만 |
|---|
| 2025.10.20 | ₩51,483 | ₩52,940 | ₩50,956 | ₩52,766 | +2.49% | 10.2만 |
|---|
| 2025.10.17 | ₩50,682 | ₩52,292 | ₩50,388 | ₩51,403 | +1.42% | 9.7만 |
|---|
| 2025.10.16 | ₩54,316 | ₩55,024 | ₩50,308 | ₩50,441 | -7.13% | 11.8만 |
|---|
| 2025.10.15 | ₩55,572 | ₩56,120 | ₩54,149 | ₩54,517 | -1.90% | 6.9만 |
|---|
| 2025.10.14 | ₩52,780 | ₩55,392 | ₩52,445 | ₩55,318 | +4.81% | 7.8만 |
|---|
| 2025.10.13 | ₩53,180 | ₩53,641 | ₩52,646 | ₩53,234 | +0.10% | 6.9만 |
|---|
| 2025.10.10 | ₩54,303 | ₩54,877 | ₩52,706 | ₩52,780 | -2.81% | 23만 |
|---|