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 | ₩51,875 | ₩51,889 | ₩51,301 | ₩51,408 | -0.90% | 16.3만 |
| 2026.10.08 | ₩51,101 | ₩52,229 | ₩51,034 | ₩51,956 | +1.67% | 32.3만 |
| 2026.10.07 | ₩52,129 | ₩52,196 | ₩51,181 | ₩51,395 | -1.41% | 28.7만 |
| 2026.10.06 | ₩52,944 | ₩53,104 | ₩52,209 | ₩52,343 | -1.14% | 26.6만 |
| 2026.10.05 | ₩53,051 | ₩53,224 | ₩51,769 | ₩52,690 | -0.68% | 23.2만 |
| 2026.10.02 | ₩52,036 | ₩53,224 | ₩52,036 | ₩52,784 | +1.44% | 33.5만 |
| 2026.10.01 | ₩51,301 | ₩52,116 | ₩50,366 | ₩51,822 | +1.02% | 41.4만 |
| 2026.09.30 | ₩51,635 | ₩52,136 | ₩51,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,568 |
| -0.13% |
| 37.5만 |
| 2026.09.29 | ₩52,784 | ₩52,850 | ₩51,421 | ₩51,582 | -2.28% | 34.8만 |
|---|
| 2026.09.28 | ₩52,797 | ₩52,857 | ₩52,263 | ₩52,450 | -0.66% | 29.8만 |
|---|
| 2026.09.25 | ₩52,423 | ₩53,258 | ₩52,423 | ₩53,078 | +1.25% | 27.3만 |
|---|
| 2026.09.24 | ₩51,448 | ₩52,490 | ₩51,274 | ₩52,410 | +1.87% | 28.7만 |
|---|
| 2026.09.23 | ₩52,316 | ₩52,677 | ₩51,168 | ₩51,248 | -2.04% | 37.1만 |
|---|
| 2026.09.22 | ₩53,011 | ₩53,398 | ₩52,203 | ₩52,557 | -0.86% | 44.1만 |
|---|
| 2026.09.21 | ₩52,623 | ₩53,331 | ₩52,490 | ₩52,784 | +0.30% | 37.1만 |
|---|
| 2026.09.18 | ₩52,316 | ₩53,017 | ₩52,143 | ₩52,543 | +0.43% | 188.4만 |
|---|
| 2026.09.17 | ₩52,864 | ₩53,144 | ₩52,663 | ₩52,684 | -0.34% | 29.7만 |
|---|
| 2026.09.16 | ₩53,358 | ₩53,759 | ₩51,749 | ₩52,236 | -2.10% | 35.8만 |
|---|
| 2026.09.15 | ₩53,532 | ₩54,193 | ₩53,278 | ₩53,532 | 0.00% | 30.4만 |
|---|
| 2026.09.14 | ₩53,425 | ₩54,360 | ₩53,371 | ₩53,732 | +0.57% | 33.6만 |
|---|
| 2026.09.11 | ₩54,173 | ₩54,527 | ₩53,385 | ₩53,638 | -0.99% | 34.5만 |
|---|
| 2026.09.10 | ₩53,224 | ₩53,652 | ₩52,770 | ₩53,598 | +0.70% | 29.5만 |
|---|
| 2026.09.09 | ₩53,932 | ₩54,240 | ₩52,911 | ₩53,305 | -1.16% | 31.9만 |
|---|
| 2026.09.08 | ₩54,734 | ₩54,907 | ₩54,093 | ₩54,320 | -0.76% | 35.4만 |
|---|
| 2026.09.04 | ₩54,133 | ₩54,827 | ₩54,133 | ₩54,654 | +0.96% | 24.9만 |
|---|
| 2026.09.03 | ₩54,079 | ₩54,894 | ₩54,079 | ₩54,280 | +0.37% | 24.9만 |
|---|
| 2026.09.02 | ₩52,597 | ₩54,146 | ₩52,597 | ₩53,652 | +2.01% | 29.4만 |
|---|
| 2026.09.01 | ₩53,438 | ₩53,812 | ₩52,363 | ₩52,597 | -1.57% | 34.9만 |
|---|
| 2026.08.31 | ₩53,184 | ₩53,652 | ₩53,004 | ₩53,438 | +0.48% | 29.7만 |
|---|
| 2026.08.28 | ₩53,398 | ₩54,333 | ₩53,398 | ₩53,518 | +0.23% | 19.8만 |
|---|
| 2026.08.27 | ₩53,438 | ₩54,360 | ₩53,104 | ₩53,598 | +0.30% | 21만 |
|---|
| 2026.08.26 | ₩53,866 | ₩54,320 | ₩53,532 | ₩53,892 | +0.05% | 18만 |
|---|
| 2026.08.25 | ₩54,413 | ₩54,634 | ₩53,799 | ₩53,812 | -1.10% | 21.7만 |
|---|
| 2026.08.24 | ₩53,638 | ₩54,440 | ₩53,638 | ₩54,173 | +1.00% | 27.1만 |
|---|
| 2026.08.21 | ₩53,759 | ₩53,899 | ₩53,278 | ₩53,425 | -0.62% | 20.4만 |
|---|
| 2026.08.20 | ₩52,917 | ₩53,452 | ₩52,597 | ₩53,318 | +0.76% | 20.9만 |
|---|
| 2026.08.19 | ₩54,346 | ₩54,714 | ₩53,158 | ₩53,318 | -1.89% | 24.8만 |
|---|
| 2026.08.18 | ₩54,533 | ₩54,967 | ₩53,679 | ₩54,012 | -0.96% | 26.9만 |
|---|
| 2026.08.17 | ₩54,654 | ₩54,926 | ₩54,320 | ₩54,734 | +0.15% | 15.3만 |
|---|
| 2026.08.14 | ₩54,814 | ₩55,208 | ₩54,607 | ₩54,907 | +0.17% | 22.5만 |
|---|
| 2026.08.13 | ₩54,680 | ₩54,894 | ₩53,959 | ₩54,600 | -0.15% | 61.4만 |
|---|
| 2026.08.12 | ₩54,280 | ₩54,707 | ₩53,558 | ₩54,386 | +0.20% | 17.6만 |
|---|
| 2026.08.11 | ₩52,984 | ₩54,614 | ₩52,904 | ₩54,240 | +2.37% | 24.8만 |
|---|
| 2026.08.10 | ₩52,663 | ₩53,198 | ₩52,263 | ₩52,984 | +0.61% | 19.9만 |
|---|
| 2026.08.07 | ₩52,891 | ₩53,371 | ₩52,704 | ₩52,997 | +0.20% | 18.6만 |
|---|
| 2026.08.06 | ₩53,545 | ₩53,545 | ₩52,563 | ₩53,118 | -0.80% | 19.8만 |
|---|
| 2026.08.05 | ₩53,318 | ₩53,492 | ₩52,850 | ₩53,158 | -0.30% | 37.1만 |
|---|
| 2026.08.04 | ₩52,450 | ₩53,705 | ₩52,183 | ₩53,051 | +1.15% | 35.9만 |
|---|
| 2026.08.03 | ₩52,891 | ₩54,240 | ₩52,116 | ₩52,423 | -0.88% | 39만 |
|---|
| 2026.07.31 | ₩52,076 | ₩52,603 | ₩51,114 | ₩51,662 | -0.80% | 23.2만 |
|---|
| 2026.07.30 | ₩52,036 | ₩52,864 | ₩51,495 | ₩52,076 | +0.08% | 23.8만 |
|---|
| 2026.07.29 | ₩51,782 | ₩53,028 | ₩50,553 | ₩52,209 | +0.83% | 50.8만 |
|---|
| 2026.07.28 | ₩47,134 | ₩52,804 | ₩46,747 | ₩52,543 | +11.48% | 109.5만 |
|---|
| 2026.07.27 | ₩46,573 | ₩47,228 | ₩46,386 | ₩46,493 | -0.17% | 12.9만 |
|---|
| 2026.07.24 | ₩45,545 | ₩46,533 | ₩45,184 | ₩46,066 | +1.14% | 12.8만 |
|---|
| 2026.07.23 | ₩44,957 | ₩45,491 | ₩44,236 | ₩45,465 | +1.13% | 20.8만 |
|---|
| 2026.07.22 | ₩45,705 | ₩45,765 | ₩45,050 | ₩45,304 | -0.88% | 13.3만 |
|---|
| 2026.07.21 | ₩46,520 | ₩46,974 | ₩45,585 | ₩45,692 | -1.78% | 21.3만 |
|---|
| 2026.07.20 | ₩47,348 | ₩47,500 | ₩46,413 | ₩46,840 | -1.07% | 18.1만 |
|---|
| 2026.07.17 | ₩48,189 | ₩48,483 | ₩47,121 | ₩47,321 | -1.80% | 18.6만 |
|---|
| 2026.07.16 | ₩47,268 | ₩48,763 | ₩47,268 | ₩48,737 | +3.11% | 25.9만 |
|---|
| 2026.07.15 | ₩47,468 | ₩47,795 | ₩47,081 | ₩47,161 | -0.65% | 20.9만 |
|---|
| 2026.07.14 | ₩47,535 | ₩47,748 | ₩47,094 | ₩47,147 | -0.81% | 20.3만 |
|---|
| 2026.07.13 | ₩46,974 | ₩47,748 | ₩46,813 | ₩47,388 | +0.88% | 25만 |
|---|
| 2026.07.10 | ₩46,239 | ₩48,677 | ₩45,638 | ₩46,854 | +1.33% | 60.5만 |
|---|
| 2026.07.09 | ₩49,565 | ₩51,141 | ₩49,565 | ₩50,660 | +2.21% | 21만 |
|---|
| 2026.07.08 | ₩51,421 | ₩51,695 | ₩49,344 | ₩49,658 | -3.43% | 29.1만 |
|---|
| 2026.07.07 | ₩51,929 | ₩52,370 | ₩51,435 | ₩51,475 | -0.87% | 23.2만 |
|---|
| 2026.07.06 | ₩51,969 | ₩52,931 | ₩51,301 | ₩51,755 | -0.41% | 26.1만 |
|---|
| 2026.07.02 | ₩53,291 | ₩54,233 | ₩51,916 | ₩52,062 | -2.31% | 31.1만 |
|---|
| 2026.07.01 | ₩53,011 | ₩53,879 | ₩52,356 | ₩53,224 | +0.40% | 45.9만 |
|---|
| 2026.06.30 | ₩51,595 | ₩52,076 | ₩49,819 | ₩51,795 | +0.39% | 27.5만 |
|---|
| 2026.06.29 | ₩50,754 | ₩51,869 | ₩50,072 | ₩51,795 | +2.05% | 31만 |
|---|
| 2026.06.26 | ₩50,446 | ₩51,809 | ₩49,819 | ₩51,168 | +1.43% | 193.2만 |
|---|
| 2026.06.25 | ₩50,340 | ₩50,894 | ₩49,939 | ₩50,239 | -0.20% | 17.1만 |
|---|
| 2026.06.24 | ₩49,578 | ₩50,580 | ₩49,578 | ₩50,540 | +1.94% | 19.5만 |
|---|
| 2026.06.23 | ₩47,815 | ₩49,752 | ₩47,815 | ₩49,485 | +3.49% | 35.6만 |
|---|
| 2026.06.22 | ₩48,229 | ₩49,144 | ₩47,722 | ₩48,109 | -0.25% | 24.8만 |
|---|
| 2026.06.18 | ₩48,002 | ₩48,416 | ₩47,521 | ₩48,336 | +0.70% | 62.6만 |
|---|
| 2026.06.17 | ₩47,935 | ₩48,750 | ₩47,081 | ₩47,334 | -1.25% | 32만 |
|---|
| 2026.06.16 | ₩48,964 | ₩49,351 | ₩47,815 | ₩48,203 | -1.55% | 22만 |
|---|
| 2026.06.15 | ₩49,511 | ₩50,139 | ₩48,309 | ₩48,456 | -2.13% | 17.4만 |
|---|
| 2026.06.12 | ₩49,324 | ₩49,632 | ₩48,737 | ₩49,298 | -0.05% | 14.6만 |
|---|
| 2026.06.11 | ₩48,790 | ₩49,445 | ₩48,189 | ₩49,137 | +0.71% | 10.3만 |
|---|
| 2026.06.10 | ₩48,870 | ₩49,418 | ₩48,176 | ₩48,590 | -0.57% | 19.2만 |
|---|
| 2026.06.09 | ₩47,775 | ₩49,351 | ₩47,775 | ₩48,750 | +2.04% | 25.3만 |
|---|
| 2026.06.08 | ₩47,655 | ₩48,390 | ₩47,608 | ₩47,708 | +0.11% | 14.5만 |
|---|
| 2026.06.05 | ₩47,107 | ₩48,082 | ₩46,613 | ₩47,642 | +1.13% | 16만 |
|---|
| 2026.06.04 | ₩46,426 | ₩47,428 | ₩46,079 | ₩47,107 | +1.47% | 23.9만 |
|---|
| 2026.06.03 | ₩46,613 | ₩46,647 | ₩45,758 | ₩45,825 | -1.69% | 15.3만 |
|---|
| 2026.06.02 | ₩46,159 | ₩47,121 | ₩46,159 | ₩46,894 | +1.59% | 13.4만 |
|---|
| 2026.06.01 | ₩46,880 | ₩47,147 | ₩45,985 | ₩46,426 | -0.97% | 17.2만 |
|---|
| 2026.05.29 | ₩47,274 | ₩47,695 | ₩46,894 | ₩47,348 | +0.16% | 18.1만 |
|---|
| 2026.05.28 | ₩47,548 | ₩47,548 | ₩46,560 | ₩47,348 | -0.42% | 11.2만 |
|---|
| 2026.05.27 | ₩47,989 | ₩48,630 | ₩47,281 | ₩47,468 | -1.09% | 11.8만 |
|---|
| 2026.05.26 | ₩47,508 | ₩48,343 | ₩47,508 | ₩47,788 | +0.59% | 13.1만 |
|---|
| 2026.05.22 | ₩48,176 | ₩48,403 | ₩47,228 | ₩47,334 | -1.75% | 11.8만 |
|---|
| 2026.05.21 | ₩47,882 | ₩48,396 | ₩47,588 | ₩48,042 | +0.33% | 19.1만 |
|---|
| 2026.05.20 | ₩47,308 | ₩48,977 | ₩47,281 | ₩48,109 | +1.69% | 19.6만 |
|---|
| 2026.05.19 | ₩46,960 | ₩47,655 | ₩46,480 | ₩47,081 | +0.26% | 13.3만 |
|---|
| 2026.05.18 | ₩46,333 | ₩47,575 | ₩46,019 | ₩47,121 | +1.70% | 16.8만 |
|---|
| 2026.05.15 | ₩46,974 | ₩46,974 | ₩45,959 | ₩46,052 | -1.96% | 19.5만 |
|---|
| 2026.05.14 | ₩47,374 | ₩47,682 | ₩46,987 | ₩47,041 | -0.70% | 14.3만 |
|---|
| 2026.05.13 | ₩47,668 | ₩48,122 | ₩46,920 | ₩47,000 | -1.40% | 14.9만 |
|---|
| 2026.05.12 | ₩47,802 | ₩48,189 | ₩46,907 | ₩48,016 | +0.45% | 13.1만 |
|---|
| 2026.05.11 | ₩49,084 | ₩49,418 | ₩47,642 | ₩47,722 | -2.78% | 22만 |
|---|
| 2026.05.08 | ₩49,271 | ₩49,779 | ₩48,950 | ₩49,525 | +0.52% | 13.7만 |
|---|
| 2026.05.07 | ₩49,218 | ₩49,785 | ₩49,084 | ₩49,231 | +0.03% | 14.8만 |
|---|
| 2026.05.06 | ₩49,071 | ₩49,725 | ₩48,617 | ₩49,057 | -0.03% | 14.8만 |
|---|
| 2026.05.05 | ₩48,082 | ₩48,837 | ₩47,635 | ₩48,496 | +0.86% | 23만 |
|---|
| 2026.05.04 | ₩47,762 | ₩48,056 | ₩47,067 | ₩47,869 | +0.22% | 19.5만 |
|---|
| 2026.05.01 | ₩47,067 | ₩48,523 | ₩46,346 | ₩47,989 | +1.96% | 21.4만 |
|---|
| 2026.04.30 | ₩47,415 | ₩47,955 | ₩46,232 | ₩47,228 | -0.39% | 28.3만 |
|---|
| 2026.04.29 | ₩48,216 | ₩49,732 | ₩45,545 | ₩47,388 | -1.72% | 60.3만 |
|---|
| 2026.04.28 | ₩46,192 | ₩50,313 | ₩46,059 | ₩49,832 | +7.88% | 50.4만 |
|---|
| 2026.04.27 | ₩50,874 | ₩51,762 | ₩50,740 | ₩51,568 | +1.37% | 20.7만 |
|---|
| 2026.04.24 | ₩51,074 | ₩52,757 | ₩50,713 | ₩51,061 | -0.03% | 17.7만 |
|---|
| 2026.04.23 | ₩50,847 | ₩51,448 | ₩50,233 | ₩51,335 | +0.96% | 12.2만 |
|---|
| 2026.04.22 | ₩51,087 | ₩51,461 | ₩50,500 | ₩50,967 | -0.24% | 17.8만 |
|---|
| 2026.04.21 | ₩52,436 | ₩52,784 | ₩50,827 | ₩50,900 | -2.93% | 25.8만 |
|---|
| 2026.04.20 | ₩52,129 | ₩52,931 | ₩51,889 | ₩52,690 | +1.08% | 17.6만 |
|---|
| 2026.04.17 | ₩52,036 | ₩53,752 | ₩51,715 | ₩52,249 | +0.41% | 50.9만 |
|---|
| 2026.04.16 | ₩50,874 | ₩52,383 | ₩50,613 | ₩51,315 | +0.87% | 30.3만 |
|---|
| 2026.04.15 | ₩51,996 | ₩52,223 | ₩50,941 | ₩51,181 | -1.57% | 28.1만 |
|---|
| 2026.04.14 | ₩50,847 | ₩52,209 | ₩50,687 | ₩51,902 | +2.08% | 34.1만 |
|---|
| 2026.04.13 | ₩49,939 | ₩51,595 | ₩49,324 | ₩50,967 | +2.06% | 27.8만 |
|---|
| 2026.04.10 | ₩50,340 | ₩50,506 | ₩49,451 | ₩50,299 | -0.08% | 23.9만 |
|---|
| 2026.04.09 | ₩48,483 | ₩50,593 | ₩48,376 | ₩50,460 | +4.08% | 30.3만 |
|---|
| 2026.04.08 | ₩48,723 | ₩49,738 | ₩47,855 | ₩48,950 | +0.47% | 57.7만 |
|---|
| 2026.04.07 | ₩48,136 | ₩48,723 | ₩46,413 | ₩47,228 | -1.89% | 35.2만 |
|---|
| 2026.04.06 | ₩48,777 | ₩49,284 | ₩47,201 | ₩48,162 | -1.26% | 32.9만 |
|---|
| 2026.04.02 | ₩48,243 | ₩49,431 | ₩47,655 | ₩48,991 | +1.55% | 37.9만 |
|---|
| 2026.04.01 | ₩49,178 | ₩51,421 | ₩48,857 | ₩49,031 | -0.30% | 24.7만 |
|---|
| 2026.03.31 | ₩48,443 | ₩49,238 | ₩46,880 | ₩48,697 | +0.52% | 78만 |
|---|
| 2026.03.30 | ₩48,710 | ₩48,790 | ₩47,495 | ₩47,869 | -1.73% | 11.3만 |
|---|
| 2026.03.27 | ₩48,229 | ₩48,670 | ₩47,655 | ₩48,162 | -0.14% | 11.9만 |
|---|
| 2026.03.26 | ₩48,857 | ₩49,131 | ₩48,149 | ₩48,697 | -0.33% | 15.3만 |
|---|
| 2026.03.25 | ₩49,151 | ₩49,672 | ₩48,738 | ₩49,244 | +0.19% | 12.1만 |
|---|
| 2026.03.24 | ₩47,949 | ₩48,617 | ₩47,588 | ₩48,510 | +1.17% | 11.7만 |
|---|
| 2026.03.23 | ₩49,071 | ₩49,952 | ₩48,216 | ₩48,590 | -0.98% | 19.6만 |
|---|
| 2026.03.20 | ₩47,855 | ₩48,116 | ₩46,960 | ₩47,428 | -0.89% | 30.1만 |
|---|
| 2026.03.19 | ₩46,333 | ₩48,416 | ₩45,919 | ₩47,949 | +3.49% | 18.2만 |
|---|
| 2026.03.18 | ₩46,319 | ₩46,586 | ₩45,531 | ₩46,413 | +0.20% | 28만 |
|---|
| 2026.03.17 | ₩47,508 | ₩47,508 | ₩46,533 | ₩46,854 | -1.38% | 9.4만 |
|---|
| 2026.03.16 | ₩46,867 | ₩47,294 | ₩46,680 | ₩47,121 | +0.54% | 8.7만 |
|---|
| 2026.03.13 | ₩47,134 | ₩47,415 | ₩46,112 | ₩46,533 | -1.28% | 20.3만 |
|---|
| 2026.03.12 | ₩46,279 | ₩47,121 | ₩45,571 | ₩46,827 | +1.18% | 10.7만 |
|---|
| 2026.03.11 | ₩48,376 | ₩48,376 | ₩46,333 | ₩46,854 | -3.15% | 10.7만 |
|---|
| 2026.03.10 | ₩48,323 | ₩49,672 | ₩47,248 | ₩48,309 | -0.03% | 23.2만 |
|---|
| 2026.03.09 | ₩48,203 | ₩48,510 | ₩46,707 | ₩48,189 | -0.03% | 10만 |
|---|
| 2026.03.06 | ₩48,309 | ₩49,204 | ₩46,767 | ₩48,991 | +1.41% | 20만 |
|---|
| 2026.03.05 | ₩50,059 | ₩50,340 | ₩49,284 | ₩49,645 | -0.83% | 15.3만 |
|---|
| 2026.03.04 | ₩50,620 | ₩50,860 | ₩49,525 | ₩50,647 | +0.05% | 10.9만 |
|---|
| 2026.03.03 | ₩48,523 | ₩50,119 | ₩47,815 | ₩50,032 | +3.11% | 11.4만 |
|---|
| 2026.03.02 | ₩47,935 | ₩49,698 | ₩47,455 | ₩49,578 | +3.43% | 12.5만 |
|---|
| 2026.02.27 | ₩50,473 | ₩50,473 | ₩48,229 | ₩48,710 | -3.49% | 10.4만 |
|---|
| 2026.02.26 | ₩51,395 | ₩52,089 | ₩50,306 | ₩51,528 | +0.26% | 10.2만 |
|---|
| 2026.02.25 | ₩50,086 | ₩51,555 | ₩49,525 | ₩51,315 | +2.45% | 10.4만 |
|---|
| 2026.02.24 | ₩49,378 | ₩49,885 | ₩48,496 | ₩49,618 | +0.49% | 14.9만 |
|---|
| 2026.02.23 | ₩52,850 | ₩53,291 | ₩48,964 | ₩49,605 | -6.14% | 12.5만 |
|---|
| 2026.02.20 | ₩52,129 | ₩53,091 | ₩51,468 | ₩52,730 | +1.15% | 6.5만 |
|---|
| 2026.02.19 | ₩51,916 | ₩52,583 | ₩51,408 | ₩52,169 | +0.49% | 13.6만 |
|---|
| 2026.02.18 | ₩52,663 | ₩53,932 | ₩52,196 | ₩52,410 | -0.48% | 20.2만 |
|---|
| 2026.02.17 | ₩52,650 | ₩53,371 | ₩51,194 | ₩52,957 | +0.58% | 22.1만 |
|---|
| 2026.02.13 | ₩51,154 | ₩52,730 | ₩50,727 | ₩52,343 | +2.32% | 11.5만 |
|---|
| 2026.02.12 | ₩51,982 | ₩52,690 | ₩50,299 | ₩51,114 | -1.67% | 12.4만 |
|---|
| 2026.02.11 | ₩52,997 | ₩54,093 | ₩51,086 | ₩51,782 | -2.29% | 11.8만 |
|---|
| 2026.02.10 | ₩53,812 | ₩54,427 | ₩52,737 | ₩52,931 | -1.64% | 16.2만 |
|---|
| 2026.02.09 | ₩54,079 | ₩54,894 | ₩53,494 | ₩54,053 | -0.05% | 19.7만 |
|---|
| 2026.02.06 | ₩53,986 | ₩54,560 | ₩53,505 | ₩53,866 | -0.22% | 14.2만 |
|---|
| 2026.02.05 | ₩54,453 | ₩55,028 | ₩52,650 | ₩53,492 | -1.77% | 17.4만 |
|---|
| 2026.02.04 | ₩55,174 | ₩56,550 | ₩52,557 | ₩54,547 | -1.14% | 24.1만 |
|---|
| 2026.02.03 | ₩54,346 | ₩55,548 | ₩53,825 | ₩54,640 | +0.54% | 27.9만 |
|---|
| 2026.02.02 | ₩52,543 | ₩55,261 | ₩51,755 | ₩54,173 | +3.10% | 32.9만 |
|---|
| 2026.01.30 | ₩51,381 | ₩53,158 | ₩51,288 | ₩52,730 | +2.63% | 20.9만 |
|---|
| 2026.01.29 | ₩50,286 | ₩51,916 | ₩50,286 | ₩51,221 | +1.86% | 33.4만 |
|---|
| 2026.01.28 | ₩51,835 | ₩51,835 | ₩49,645 | ₩50,286 | -2.99% | 31.8만 |
|---|
| 2026.01.27 | ₩51,408 | ₩52,784 | ₩50,754 | ₩51,949 | +1.05% | 22.8만 |
|---|
| 2026.01.26 | ₩50,246 | ₩51,682 | ₩49,418 | ₩50,500 | +0.51% | 24.7만 |
|---|
| 2026.01.23 | ₩52,984 | ₩53,064 | ₩50,366 | ₩50,446 | -4.79% | 13만 |
|---|
| 2026.01.22 | ₩53,078 | ₩54,199 | ₩52,209 | ₩53,331 | +0.48% | 15.6만 |
|---|
| 2026.01.21 | ₩51,261 | ₩53,224 | ₩51,261 | ₩53,078 | +3.54% | 16.1만 |
|---|
| 2026.01.20 | ₩51,141 | ₩51,715 | ₩50,794 | ₩50,967 | -0.34% | 7만 |
|---|
| 2026.01.16 | ₩52,477 | ₩52,837 | ₩51,729 | ₩51,795 | -1.30% | 14만 |
|---|
| 2026.01.15 | ₩51,916 | ₩52,850 | ₩51,916 | ₩52,597 | +1.31% | 9.5만 |
|---|
| 2026.01.14 | ₩50,460 | ₩51,755 | ₩50,460 | ₩51,662 | +2.38% | 11.4만 |
|---|
| 2026.01.13 | ₩51,902 | ₩52,076 | ₩50,393 | ₩50,680 | -2.35% | 6.4만 |
|---|
| 2026.01.12 | ₩51,622 | ₩52,038 | ₩51,128 | ₩51,662 | +0.08% | 5.3만 |
|---|
| 2026.01.09 | ₩52,917 | ₩53,425 | ₩51,702 | ₩51,996 | -1.74% | 6.3만 |
|---|
| 2026.01.08 | ₩50,994 | ₩53,291 | ₩50,994 | ₩52,864 | +3.67% | 12.9만 |
|---|
| 2026.01.07 | ₩51,622 | ₩51,622 | ₩50,647 | ₩51,308 | -0.61% | 6.8만 |
|---|
| 2026.01.06 | ₩50,340 | ₩51,916 | ₩50,286 | ₩51,622 | +2.55% | 11.6만 |
|---|
| 2026.01.05 | ₩50,299 | ₩51,849 | ₩50,299 | ₩50,673 | +0.74% | 24.2만 |
|---|
| 2026.01.02 | ₩50,259 | ₩50,914 | ₩49,966 | ₩50,500 | +0.48% | 12.1만 |
|---|
| 2025.12.31 | ₩50,139 | ₩50,513 | ₩49,792 | ₩50,266 | +0.25% | 7.3만 |
|---|
| 2025.12.30 | ₩50,727 | ₩50,807 | ₩50,072 | ₩50,139 | -1.16% | 7.3만 |
|---|
| 2025.12.29 | ₩51,234 | ₩51,335 | ₩50,567 | ₩50,754 | -0.94% | 6만 |
|---|
| 2025.12.26 | ₩51,542 | ₩51,862 | ₩50,767 | ₩51,234 | -0.60% | 6.4만 |
|---|
| 2025.12.24 | ₩51,114 | ₩51,809 | ₩51,114 | ₩51,475 | +0.71% | 4.4만 |
|---|
| 2025.12.23 | ₩51,301 | ₩52,136 | ₩51,301 | ₩51,368 | +0.13% | 11.3만 |
|---|
| 2025.12.22 | ₩52,196 | ₩52,704 | ₩51,582 | ₩51,769 | -0.82% | 7.4만 |
|---|
| 2025.12.19 | ₩53,131 | ₩53,518 | ₩51,929 | ₩52,183 | -1.78% | 17.6만 |
|---|
| 2025.12.18 | ₩52,263 | ₩53,411 | ₩51,889 | ₩53,104 | +1.61% | 18.6만 |
|---|
| 2025.12.17 | ₩51,889 | ₩52,904 | ₩51,735 | ₩51,849 | -0.08% | 13.7만 |
|---|
| 2025.12.16 | ₩51,595 | ₩51,942 | ₩49,685 | ₩51,475 | -0.23% | 15만 |
|---|
| 2025.12.15 | ₩50,473 | ₩51,588 | ₩49,592 | ₩51,381 | +1.80% | 18.2만 |
|---|
| 2025.12.12 | ₩50,860 | ₩51,047 | ₩49,966 | ₩50,473 | -0.76% | 12.8만 |
|---|
| 2025.12.11 | ₩50,259 | ₩51,001 | ₩49,144 | ₩50,527 | +0.53% | 19.5만 |
|---|
| 2025.12.10 | ₩48,590 | ₩50,640 | ₩48,403 | ₩50,366 | +3.66% | 23.4만 |
|---|
| 2025.12.09 | ₩47,735 | ₩48,910 | ₩47,735 | ₩48,670 | +1.96% | 19.3만 |
|---|
| 2025.12.08 | ₩47,682 | ₩48,216 | ₩47,081 | ₩47,575 | -0.22% | 15.3만 |
|---|
| 2025.12.05 | ₩46,987 | ₩48,283 | ₩46,800 | ₩47,788 | +1.71% | 17.3만 |
|---|
| 2025.12.04 | ₩46,480 | ₩47,081 | ₩45,825 | ₩46,854 | +0.80% | 18.5만 |
|---|
| 2025.12.03 | ₩45,371 | ₩46,653 | ₩45,091 | ₩46,279 | +2.00% | 12.1만 |
|---|
| 2025.12.02 | ₩45,651 | ₩45,658 | ₩44,970 | ₩45,117 | -1.17% | 11.7만 |
|---|
| 2025.12.01 | ₩44,650 | ₩45,505 | ₩44,650 | ₩45,251 | +1.35% | 17.6만 |
|---|
| 2025.11.28 | ₩44,970 | ₩45,091 | ₩44,623 | ₩44,650 | -0.71% | 3.3만 |
|---|
| 2025.11.26 | ₩45,705 | ₩46,079 | ₩45,171 | ₩45,291 | -0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩44,075 | ₩46,039 | ₩44,075 | ₩46,039 | +4.45% | 10.2만 |
|---|
| 2025.11.24 | ₩44,089 | ₩44,276 | ₩43,274 | ₩44,209 | +0.27% | 13.4만 |
|---|
| 2025.11.21 | ₩42,045 | ₩44,536 | ₩42,045 | ₩44,276 | +5.30% | 12.4만 |
|---|
| 2025.11.20 | ₩41,738 | ₩42,566 | ₩41,738 | ₩41,938 | +0.48% | 11.3만 |
|---|
| 2025.11.19 | ₩40,977 | ₩41,705 | ₩40,776 | ₩41,618 | +1.56% | 9.5만 |
|---|
| 2025.11.18 | ₩40,269 | ₩42,366 | ₩40,002 | ₩41,150 | +2.19% | 34.4만 |
|---|
| 2025.11.17 | ₩43,247 | ₩43,388 | ₩40,269 | ₩40,282 | -6.86% | 16.3만 |
|---|
| 2025.11.14 | ₩42,700 | ₩43,434 | ₩41,805 | ₩43,434 | +1.72% | 12.3만 |
|---|
| 2025.11.13 | ₩42,873 | ₩43,381 | ₩42,593 | ₩42,807 | -0.16% | 13.4만 |
|---|
| 2025.11.12 | ₩43,127 | ₩43,461 | ₩42,593 | ₩42,873 | -0.59% | 12.9만 |
|---|
| 2025.11.11 | ₩43,074 | ₩43,848 | ₩42,646 | ₩43,328 | +0.59% | 12.7만 |
|---|
| 2025.11.10 | ₩43,995 | ₩43,995 | ₩42,887 | ₩43,074 | -2.09% | 11.7만 |
|---|
| 2025.11.07 | ₩44,823 | ₩44,823 | ₩43,535 | ₩43,635 | -2.65% | 18.1만 |
|---|
| 2025.11.06 | ₩44,944 | ₩46,039 | ₩44,623 | ₩44,690 | -0.56% | 9.2만 |
|---|
| 2025.11.05 | ₩44,530 | ₩45,999 | ₩43,870 | ₩45,331 | +1.80% | 20.3만 |
|---|
| 2025.11.04 | ₩44,396 | ₩45,091 | ₩43,641 | ₩44,303 | -0.21% | 35.9만 |
|---|
| 2025.11.03 | ₩45,050 | ₩45,261 | ₩43,969 | ₩44,676 | -0.83% | 24.5만 |
|---|
| 2025.10.31 | ₩44,356 | ₩45,525 | ₩44,089 | ₩45,465 | +2.50% | 29.4만 |
|---|
| 2025.10.30 | ₩44,743 | ₩45,371 | ₩44,022 | ₩44,770 | +0.06% | 54.3만 |
|---|
| 2025.10.29 | ₩44,743 | ₩45,458 | ₩43,528 | ₩44,730 | -0.03% | 35.1만 |
|---|
| 2025.10.28 | ₩50,353 | ₩50,486 | ₩44,356 | ₩44,757 | -11.11% | 82.2만 |
|---|
| 2025.10.27 | ₩54,093 | ₩54,447 | ₩53,398 | ₩53,625 | -0.86% | 7.6만 |
|---|
| 2025.10.24 | ₩53,358 | ₩54,093 | ₩53,351 | ₩54,012 | +1.23% | 5.5만 |
|---|
| 2025.10.23 | ₩53,091 | ₩53,438 | ₩52,597 | ₩52,931 | -0.30% | 10만 |
|---|
| 2025.10.22 | ₩52,704 | ₩53,558 | ₩52,303 | ₩53,291 | +1.12% | 8.1만 |
|---|
| 2025.10.21 | ₩52,583 | ₩53,452 | ₩52,103 | ₩52,757 | +0.33% | 9.3만 |
|---|
| 2025.10.20 | ₩51,461 | ₩52,917 | ₩50,934 | ₩52,744 | +2.49% | 10.2만 |
|---|
| 2025.10.17 | ₩50,660 | ₩52,269 | ₩50,366 | ₩51,381 | +1.42% | 9.7만 |
|---|
| 2025.10.16 | ₩54,293 | ₩55,001 | ₩50,286 | ₩50,420 | -7.13% | 11.8만 |
|---|
| 2025.10.15 | ₩55,548 | ₩56,096 | ₩54,126 | ₩54,493 | -1.90% | 6.9만 |
|---|
| 2025.10.14 | ₩52,757 | ₩55,368 | ₩52,423 | ₩55,295 | +4.81% | 7.8만 |
|---|
| 2025.10.13 | ₩53,158 | ₩53,618 | ₩52,623 | ₩53,211 | +0.10% | 6.9만 |
|---|
| 2025.10.10 | ₩54,280 | ₩54,854 | ₩52,684 | ₩52,757 | -2.81% | 23만 |
|---|