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 | ₩51,823 | ₩51,837 | ₩51,250 | ₩51,356 | -0.90% | 16.3만 |
| 2026.10.08 | ₩51,050 | ₩52,177 | ₩50,983 | ₩51,903 | +1.67% | 32.3만 |
| 2026.10.07 | ₩52,077 | ₩52,144 | ₩51,130 | ₩51,343 | -1.41% | 28.7만 |
| 2026.10.06 | ₩52,891 | ₩53,051 | ₩52,157 | ₩52,290 | -1.14% | 26.6만 |
| 2026.10.05 | ₩52,998 | ₩53,171 | ₩51,717 | ₩52,637 | -0.68% | 23.2만 |
| 2026.10.02 | ₩51,984 | ₩53,171 | ₩51,984 | ₩52,731 | +1.44% | 33.5만 |
| 2026.10.01 | ₩51,250 | ₩52,064 | ₩50,316 | ₩51,770 | +1.02% | 41.4만 |
| 2026.09.30 | ₩51,583 | ₩52,084 | ₩51,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,517 |
| -0.13% |
| 37.5만 |
| 2026.09.29 | ₩52,731 | ₩52,797 | ₩51,370 | ₩51,530 | -2.28% | 34.8만 |
|---|
| 2026.09.28 | ₩52,744 | ₩52,804 | ₩52,210 | ₩52,397 | -0.66% | 29.8만 |
|---|
| 2026.09.25 | ₩52,370 | ₩53,204 | ₩52,370 | ₩53,024 | +1.25% | 27.3만 |
|---|
| 2026.09.24 | ₩51,396 | ₩52,437 | ₩51,223 | ₩52,357 | +1.87% | 28.7만 |
|---|
| 2026.09.23 | ₩52,264 | ₩52,624 | ₩51,116 | ₩51,196 | -2.04% | 37.1만 |
|---|
| 2026.09.22 | ₩52,958 | ₩53,345 | ₩52,150 | ₩52,504 | -0.86% | 44.1만 |
|---|
| 2026.09.21 | ₩52,571 | ₩53,278 | ₩52,437 | ₩52,731 | +0.30% | 37.1만 |
|---|
| 2026.09.18 | ₩52,264 | ₩52,964 | ₩52,090 | ₩52,491 | +0.43% | 188.4만 |
|---|
| 2026.09.17 | ₩52,811 | ₩53,091 | ₩52,611 | ₩52,631 | -0.34% | 29.7만 |
|---|
| 2026.09.16 | ₩53,304 | ₩53,705 | ₩51,697 | ₩52,184 | -2.10% | 35.8만 |
|---|
| 2026.09.15 | ₩53,478 | ₩54,138 | ₩53,224 | ₩53,478 | 0.00% | 30.4만 |
|---|
| 2026.09.14 | ₩53,371 | ₩54,305 | ₩53,318 | ₩53,678 | +0.57% | 33.6만 |
|---|
| 2026.09.11 | ₩54,118 | ₩54,472 | ₩53,331 | ₩53,585 | -0.99% | 34.5만 |
|---|
| 2026.09.10 | ₩53,171 | ₩53,598 | ₩52,717 | ₩53,545 | +0.70% | 29.5만 |
|---|
| 2026.09.09 | ₩53,878 | ₩54,185 | ₩52,858 | ₩53,251 | -1.16% | 31.9만 |
|---|
| 2026.09.08 | ₩54,679 | ₩54,852 | ₩54,038 | ₩54,265 | -0.76% | 35.4만 |
|---|
| 2026.09.04 | ₩54,078 | ₩54,772 | ₩54,078 | ₩54,599 | +0.96% | 24.9만 |
|---|
| 2026.09.03 | ₩54,025 | ₩54,839 | ₩54,025 | ₩54,225 | +0.37% | 24.9만 |
|---|
| 2026.09.02 | ₩52,544 | ₩54,092 | ₩52,544 | ₩53,598 | +2.01% | 29.4만 |
|---|
| 2026.09.01 | ₩53,385 | ₩53,758 | ₩52,310 | ₩52,544 | -1.57% | 34.9만 |
|---|
| 2026.08.31 | ₩53,131 | ₩53,598 | ₩52,951 | ₩53,385 | +0.48% | 29.7만 |
|---|
| 2026.08.28 | ₩53,345 | ₩54,279 | ₩53,345 | ₩53,465 | +0.23% | 19.8만 |
|---|
| 2026.08.27 | ₩53,385 | ₩54,305 | ₩53,051 | ₩53,545 | +0.30% | 21만 |
|---|
| 2026.08.26 | ₩53,812 | ₩54,265 | ₩53,478 | ₩53,838 | +0.05% | 18만 |
|---|
| 2026.08.25 | ₩54,359 | ₩54,579 | ₩53,745 | ₩53,758 | -1.10% | 21.7만 |
|---|
| 2026.08.24 | ₩53,585 | ₩54,385 | ₩53,585 | ₩54,118 | +1.00% | 27.1만 |
|---|
| 2026.08.21 | ₩53,705 | ₩53,845 | ₩53,224 | ₩53,371 | -0.62% | 20.4만 |
|---|
| 2026.08.20 | ₩52,864 | ₩53,398 | ₩52,544 | ₩53,264 | +0.76% | 20.9만 |
|---|
| 2026.08.19 | ₩54,292 | ₩54,659 | ₩53,104 | ₩53,264 | -1.89% | 24.8만 |
|---|
| 2026.08.18 | ₩54,479 | ₩54,912 | ₩53,625 | ₩53,958 | -0.96% | 26.9만 |
|---|
| 2026.08.17 | ₩54,599 | ₩54,871 | ₩54,265 | ₩54,679 | +0.15% | 15.3만 |
|---|
| 2026.08.14 | ₩54,759 | ₩55,152 | ₩54,552 | ₩54,852 | +0.17% | 22.5만 |
|---|
| 2026.08.13 | ₩54,625 | ₩54,839 | ₩53,905 | ₩54,545 | -0.15% | 61.4만 |
|---|
| 2026.08.12 | ₩54,225 | ₩54,652 | ₩53,505 | ₩54,332 | +0.20% | 17.6만 |
|---|
| 2026.08.11 | ₩52,931 | ₩54,559 | ₩52,851 | ₩54,185 | +2.37% | 24.8만 |
|---|
| 2026.08.10 | ₩52,611 | ₩53,144 | ₩52,210 | ₩52,931 | +0.61% | 19.9만 |
|---|
| 2026.08.07 | ₩52,837 | ₩53,318 | ₩52,651 | ₩52,944 | +0.20% | 18.6만 |
|---|
| 2026.08.06 | ₩53,491 | ₩53,491 | ₩52,511 | ₩53,064 | -0.80% | 19.8만 |
|---|
| 2026.08.05 | ₩53,264 | ₩53,438 | ₩52,797 | ₩53,104 | -0.30% | 37.1만 |
|---|
| 2026.08.04 | ₩52,397 | ₩53,651 | ₩52,130 | ₩52,998 | +1.15% | 35.9만 |
|---|
| 2026.08.03 | ₩52,837 | ₩54,185 | ₩52,064 | ₩52,370 | -0.88% | 39만 |
|---|
| 2026.07.31 | ₩52,024 | ₩52,551 | ₩51,063 | ₩51,610 | -0.80% | 23.2만 |
|---|
| 2026.07.30 | ₩51,984 | ₩52,811 | ₩51,443 | ₩52,024 | +0.08% | 23.8만 |
|---|
| 2026.07.29 | ₩51,730 | ₩52,975 | ₩50,502 | ₩52,157 | +0.83% | 50.8만 |
|---|
| 2026.07.28 | ₩47,087 | ₩52,751 | ₩46,700 | ₩52,491 | +11.48% | 109.5만 |
|---|
| 2026.07.27 | ₩46,526 | ₩47,180 | ₩46,340 | ₩46,446 | -0.17% | 12.9만 |
|---|
| 2026.07.24 | ₩45,499 | ₩46,486 | ₩45,139 | ₩46,019 | +1.14% | 12.8만 |
|---|
| 2026.07.23 | ₩44,912 | ₩45,446 | ₩44,191 | ₩45,419 | +1.13% | 20.8만 |
|---|
| 2026.07.22 | ₩45,659 | ₩45,719 | ₩45,005 | ₩45,259 | -0.88% | 13.3만 |
|---|
| 2026.07.21 | ₩46,473 | ₩46,927 | ₩45,539 | ₩45,646 | -1.78% | 21.3만 |
|---|
| 2026.07.20 | ₩47,300 | ₩47,452 | ₩46,366 | ₩46,793 | -1.07% | 18.1만 |
|---|
| 2026.07.17 | ₩48,141 | ₩48,434 | ₩47,073 | ₩47,274 | -1.80% | 18.6만 |
|---|
| 2026.07.16 | ₩47,220 | ₩48,715 | ₩47,220 | ₩48,688 | +3.11% | 25.9만 |
|---|
| 2026.07.15 | ₩47,420 | ₩47,747 | ₩47,033 | ₩47,113 | -0.65% | 20.9만 |
|---|
| 2026.07.14 | ₩47,487 | ₩47,701 | ₩47,047 | ₩47,100 | -0.81% | 20.3만 |
|---|
| 2026.07.13 | ₩46,927 | ₩47,701 | ₩46,767 | ₩47,340 | +0.88% | 25만 |
|---|
| 2026.07.10 | ₩46,193 | ₩48,628 | ₩45,592 | ₩46,807 | +1.33% | 60.5만 |
|---|
| 2026.07.09 | ₩49,515 | ₩51,090 | ₩49,515 | ₩50,609 | +2.21% | 21만 |
|---|
| 2026.07.08 | ₩51,370 | ₩51,643 | ₩49,295 | ₩49,609 | -3.43% | 29.1만 |
|---|
| 2026.07.07 | ₩51,877 | ₩52,317 | ₩51,383 | ₩51,423 | -0.87% | 23.2만 |
|---|
| 2026.07.06 | ₩51,917 | ₩52,878 | ₩51,250 | ₩51,703 | -0.41% | 26.1만 |
|---|
| 2026.07.02 | ₩53,238 | ₩54,178 | ₩51,863 | ₩52,010 | -2.31% | 31.1만 |
|---|
| 2026.07.01 | ₩52,958 | ₩53,825 | ₩52,304 | ₩53,171 | +0.40% | 45.9만 |
|---|
| 2026.06.30 | ₩51,543 | ₩52,024 | ₩49,769 | ₩51,743 | +0.39% | 27.5만 |
|---|
| 2026.06.29 | ₩50,703 | ₩51,817 | ₩50,022 | ₩51,743 | +2.05% | 31만 |
|---|
| 2026.06.26 | ₩50,396 | ₩51,757 | ₩49,769 | ₩51,116 | +1.43% | 193.2만 |
|---|
| 2026.06.25 | ₩50,289 | ₩50,843 | ₩49,889 | ₩50,189 | -0.20% | 17.1만 |
|---|
| 2026.06.24 | ₩49,528 | ₩50,529 | ₩49,528 | ₩50,489 | +1.94% | 19.5만 |
|---|
| 2026.06.23 | ₩47,767 | ₩49,702 | ₩47,767 | ₩49,435 | +3.49% | 35.6만 |
|---|
| 2026.06.22 | ₩48,181 | ₩49,095 | ₩47,674 | ₩48,061 | -0.25% | 24.8만 |
|---|
| 2026.06.18 | ₩47,954 | ₩48,368 | ₩47,474 | ₩48,288 | +0.70% | 62.6만 |
|---|
| 2026.06.17 | ₩47,887 | ₩48,701 | ₩47,033 | ₩47,287 | -1.25% | 32만 |
|---|
| 2026.06.16 | ₩48,915 | ₩49,302 | ₩47,767 | ₩48,154 | -1.55% | 22만 |
|---|
| 2026.06.15 | ₩49,462 | ₩50,089 | ₩48,261 | ₩48,408 | -2.13% | 17.4만 |
|---|
| 2026.06.12 | ₩49,275 | ₩49,582 | ₩48,688 | ₩49,248 | -0.05% | 14.6만 |
|---|
| 2026.06.11 | ₩48,741 | ₩49,395 | ₩48,141 | ₩49,088 | +0.71% | 10.3만 |
|---|
| 2026.06.10 | ₩48,821 | ₩49,368 | ₩48,127 | ₩48,541 | -0.57% | 19.2만 |
|---|
| 2026.06.09 | ₩47,727 | ₩49,302 | ₩47,727 | ₩48,701 | +2.04% | 25.3만 |
|---|
| 2026.06.08 | ₩47,607 | ₩48,341 | ₩47,560 | ₩47,660 | +0.11% | 14.5만 |
|---|
| 2026.06.05 | ₩47,060 | ₩48,034 | ₩46,566 | ₩47,594 | +1.13% | 16만 |
|---|
| 2026.06.04 | ₩46,380 | ₩47,380 | ₩46,033 | ₩47,060 | +1.47% | 23.9만 |
|---|
| 2026.06.03 | ₩46,566 | ₩46,600 | ₩45,712 | ₩45,779 | -1.69% | 15.3만 |
|---|
| 2026.06.02 | ₩46,113 | ₩47,073 | ₩46,113 | ₩46,847 | +1.59% | 13.4만 |
|---|
| 2026.06.01 | ₩46,833 | ₩47,100 | ₩45,939 | ₩46,380 | -0.97% | 17.2만 |
|---|
| 2026.05.29 | ₩47,227 | ₩47,647 | ₩46,847 | ₩47,300 | +0.16% | 18.1만 |
|---|
| 2026.05.28 | ₩47,500 | ₩47,500 | ₩46,513 | ₩47,300 | -0.42% | 11.2만 |
|---|
| 2026.05.27 | ₩47,941 | ₩48,581 | ₩47,234 | ₩47,420 | -1.09% | 11.8만 |
|---|
| 2026.05.26 | ₩47,460 | ₩48,294 | ₩47,460 | ₩47,741 | +0.59% | 13.1만 |
|---|
| 2026.05.22 | ₩48,127 | ₩48,354 | ₩47,180 | ₩47,287 | -1.75% | 11.8만 |
|---|
| 2026.05.21 | ₩47,834 | ₩48,348 | ₩47,540 | ₩47,994 | +0.33% | 19.1만 |
|---|
| 2026.05.20 | ₩47,260 | ₩48,928 | ₩47,234 | ₩48,061 | +1.69% | 19.6만 |
|---|
| 2026.05.19 | ₩46,913 | ₩47,607 | ₩46,433 | ₩47,033 | +0.26% | 13.3만 |
|---|
| 2026.05.18 | ₩46,286 | ₩47,527 | ₩45,973 | ₩47,073 | +1.70% | 16.8만 |
|---|
| 2026.05.15 | ₩46,927 | ₩46,927 | ₩45,913 | ₩46,006 | -1.96% | 19.5만 |
|---|
| 2026.05.14 | ₩47,327 | ₩47,634 | ₩46,940 | ₩46,993 | -0.70% | 14.3만 |
|---|
| 2026.05.13 | ₩47,620 | ₩48,074 | ₩46,873 | ₩46,953 | -1.40% | 14.9만 |
|---|
| 2026.05.12 | ₩47,754 | ₩48,141 | ₩46,860 | ₩47,967 | +0.45% | 13.1만 |
|---|
| 2026.05.11 | ₩49,035 | ₩49,368 | ₩47,594 | ₩47,674 | -2.78% | 22만 |
|---|
| 2026.05.08 | ₩49,222 | ₩49,729 | ₩48,901 | ₩49,475 | +0.52% | 13.7만 |
|---|
| 2026.05.07 | ₩49,168 | ₩49,735 | ₩49,035 | ₩49,182 | +0.03% | 14.8만 |
|---|
| 2026.05.06 | ₩49,021 | ₩49,675 | ₩48,568 | ₩49,008 | -0.03% | 14.8만 |
|---|
| 2026.05.05 | ₩48,034 | ₩48,788 | ₩47,587 | ₩48,448 | +0.86% | 23만 |
|---|
| 2026.05.04 | ₩47,714 | ₩48,007 | ₩47,020 | ₩47,821 | +0.22% | 19.5만 |
|---|
| 2026.05.01 | ₩47,020 | ₩48,474 | ₩46,300 | ₩47,941 | +1.96% | 21.4만 |
|---|
| 2026.04.30 | ₩47,367 | ₩47,907 | ₩46,186 | ₩47,180 | -0.39% | 28.3만 |
|---|
| 2026.04.29 | ₩48,168 | ₩49,682 | ₩45,499 | ₩47,340 | -1.72% | 60.3만 |
|---|
| 2026.04.28 | ₩46,146 | ₩50,262 | ₩46,013 | ₩49,782 | +7.88% | 50.4만 |
|---|
| 2026.04.27 | ₩50,823 | ₩51,710 | ₩50,689 | ₩51,517 | +1.37% | 20.7만 |
|---|
| 2026.04.24 | ₩51,023 | ₩52,704 | ₩50,663 | ₩51,010 | -0.03% | 17.7만 |
|---|
| 2026.04.23 | ₩50,796 | ₩51,396 | ₩50,182 | ₩51,283 | +0.96% | 12.2만 |
|---|
| 2026.04.22 | ₩51,036 | ₩51,410 | ₩50,449 | ₩50,916 | -0.24% | 17.8만 |
|---|
| 2026.04.21 | ₩52,384 | ₩52,731 | ₩50,776 | ₩50,849 | -2.93% | 25.8만 |
|---|
| 2026.04.20 | ₩52,077 | ₩52,878 | ₩51,837 | ₩52,637 | +1.08% | 17.6만 |
|---|
| 2026.04.17 | ₩51,984 | ₩53,698 | ₩51,663 | ₩52,197 | +0.41% | 50.9만 |
|---|
| 2026.04.16 | ₩50,823 | ₩52,330 | ₩50,563 | ₩51,263 | +0.87% | 30.3만 |
|---|
| 2026.04.15 | ₩51,944 | ₩52,170 | ₩50,889 | ₩51,130 | -1.57% | 28.1만 |
|---|
| 2026.04.14 | ₩50,796 | ₩52,157 | ₩50,636 | ₩51,850 | +2.08% | 34.1만 |
|---|
| 2026.04.13 | ₩49,889 | ₩51,543 | ₩49,275 | ₩50,916 | +2.06% | 27.8만 |
|---|
| 2026.04.10 | ₩50,289 | ₩50,456 | ₩49,402 | ₩50,249 | -0.08% | 23.9만 |
|---|
| 2026.04.09 | ₩48,434 | ₩50,543 | ₩48,328 | ₩50,409 | +4.08% | 30.3만 |
|---|
| 2026.04.08 | ₩48,675 | ₩49,689 | ₩47,807 | ₩48,901 | +0.47% | 57.7만 |
|---|
| 2026.04.07 | ₩48,087 | ₩48,675 | ₩46,366 | ₩47,180 | -1.89% | 35.2만 |
|---|
| 2026.04.06 | ₩48,728 | ₩49,235 | ₩47,153 | ₩48,114 | -1.26% | 32.9만 |
|---|
| 2026.04.02 | ₩48,194 | ₩49,382 | ₩47,607 | ₩48,941 | +1.55% | 37.9만 |
|---|
| 2026.04.01 | ₩49,128 | ₩51,370 | ₩48,808 | ₩48,981 | -0.30% | 24.7만 |
|---|
| 2026.03.31 | ₩48,394 | ₩49,188 | ₩46,833 | ₩48,648 | +0.52% | 78만 |
|---|
| 2026.03.30 | ₩48,661 | ₩48,741 | ₩47,447 | ₩47,821 | -1.73% | 11.3만 |
|---|
| 2026.03.27 | ₩48,181 | ₩48,621 | ₩47,607 | ₩48,114 | -0.14% | 11.9만 |
|---|
| 2026.03.26 | ₩48,808 | ₩49,081 | ₩48,101 | ₩48,648 | -0.33% | 15.3만 |
|---|
| 2026.03.25 | ₩49,102 | ₩49,622 | ₩48,689 | ₩49,195 | +0.19% | 12.1만 |
|---|
| 2026.03.24 | ₩47,901 | ₩48,568 | ₩47,540 | ₩48,461 | +1.17% | 11.7만 |
|---|
| 2026.03.23 | ₩49,021 | ₩49,902 | ₩48,168 | ₩48,541 | -0.98% | 19.6만 |
|---|
| 2026.03.20 | ₩47,807 | ₩48,067 | ₩46,913 | ₩47,380 | -0.89% | 30.1만 |
|---|
| 2026.03.19 | ₩46,286 | ₩48,368 | ₩45,873 | ₩47,901 | +3.49% | 18.2만 |
|---|
| 2026.03.18 | ₩46,273 | ₩46,540 | ₩45,486 | ₩46,366 | +0.20% | 28만 |
|---|
| 2026.03.17 | ₩47,460 | ₩47,460 | ₩46,486 | ₩46,807 | -1.38% | 9.4만 |
|---|
| 2026.03.16 | ₩46,820 | ₩47,247 | ₩46,633 | ₩47,073 | +0.54% | 8.7만 |
|---|
| 2026.03.13 | ₩47,087 | ₩47,367 | ₩46,066 | ₩46,486 | -1.28% | 20.3만 |
|---|
| 2026.03.12 | ₩46,233 | ₩47,073 | ₩45,526 | ₩46,780 | +1.18% | 10.7만 |
|---|
| 2026.03.11 | ₩48,328 | ₩48,328 | ₩46,286 | ₩46,807 | -3.15% | 10.7만 |
|---|
| 2026.03.10 | ₩48,274 | ₩49,622 | ₩47,200 | ₩48,261 | -0.03% | 23.2만 |
|---|
| 2026.03.09 | ₩48,154 | ₩48,461 | ₩46,660 | ₩48,141 | -0.03% | 10만 |
|---|
| 2026.03.06 | ₩48,261 | ₩49,155 | ₩46,720 | ₩48,941 | +1.41% | 20만 |
|---|
| 2026.03.05 | ₩50,009 | ₩50,289 | ₩49,235 | ₩49,595 | -0.83% | 15.3만 |
|---|
| 2026.03.04 | ₩50,569 | ₩50,809 | ₩49,475 | ₩50,596 | +0.05% | 10.9만 |
|---|
| 2026.03.03 | ₩48,474 | ₩50,069 | ₩47,767 | ₩49,982 | +3.11% | 11.4만 |
|---|
| 2026.03.02 | ₩47,887 | ₩49,649 | ₩47,407 | ₩49,528 | +3.43% | 12.5만 |
|---|
| 2026.02.27 | ₩50,422 | ₩50,422 | ₩48,181 | ₩48,661 | -3.49% | 10.4만 |
|---|
| 2026.02.26 | ₩51,343 | ₩52,037 | ₩50,256 | ₩51,477 | +0.26% | 10.2만 |
|---|
| 2026.02.25 | ₩50,036 | ₩51,503 | ₩49,475 | ₩51,263 | +2.45% | 10.4만 |
|---|
| 2026.02.24 | ₩49,328 | ₩49,835 | ₩48,448 | ₩49,569 | +0.49% | 14.9만 |
|---|
| 2026.02.23 | ₩52,797 | ₩53,238 | ₩48,915 | ₩49,555 | -6.14% | 12.5만 |
|---|
| 2026.02.20 | ₩52,077 | ₩53,038 | ₩51,416 | ₩52,677 | +1.15% | 6.5만 |
|---|
| 2026.02.19 | ₩51,863 | ₩52,531 | ₩51,356 | ₩52,117 | +0.49% | 13.6만 |
|---|
| 2026.02.18 | ₩52,611 | ₩53,878 | ₩52,144 | ₩52,357 | -0.48% | 20.2만 |
|---|
| 2026.02.17 | ₩52,597 | ₩53,318 | ₩51,143 | ₩52,904 | +0.58% | 22.1만 |
|---|
| 2026.02.13 | ₩51,103 | ₩52,677 | ₩50,676 | ₩52,290 | +2.32% | 11.5만 |
|---|
| 2026.02.12 | ₩51,930 | ₩52,637 | ₩50,249 | ₩51,063 | -1.67% | 12.4만 |
|---|
| 2026.02.11 | ₩52,944 | ₩54,038 | ₩51,035 | ₩51,730 | -2.29% | 11.8만 |
|---|
| 2026.02.10 | ₩53,758 | ₩54,372 | ₩52,684 | ₩52,878 | -1.64% | 16.2만 |
|---|
| 2026.02.09 | ₩54,025 | ₩54,839 | ₩53,441 | ₩53,998 | -0.05% | 19.7만 |
|---|
| 2026.02.06 | ₩53,932 | ₩54,505 | ₩53,451 | ₩53,812 | -0.22% | 14.2만 |
|---|
| 2026.02.05 | ₩54,399 | ₩54,972 | ₩52,597 | ₩53,438 | -1.77% | 17.4만 |
|---|
| 2026.02.04 | ₩55,119 | ₩56,493 | ₩52,504 | ₩54,492 | -1.14% | 24.1만 |
|---|
| 2026.02.03 | ₩54,292 | ₩55,493 | ₩53,771 | ₩54,585 | +0.54% | 27.9만 |
|---|
| 2026.02.02 | ₩52,491 | ₩55,206 | ₩51,703 | ₩54,118 | +3.10% | 32.9만 |
|---|
| 2026.01.30 | ₩51,330 | ₩53,104 | ₩51,236 | ₩52,677 | +2.63% | 20.9만 |
|---|
| 2026.01.29 | ₩50,236 | ₩51,863 | ₩50,236 | ₩51,170 | +1.86% | 33.4만 |
|---|
| 2026.01.28 | ₩51,783 | ₩51,783 | ₩49,595 | ₩50,236 | -2.99% | 31.8만 |
|---|
| 2026.01.27 | ₩51,356 | ₩52,731 | ₩50,703 | ₩51,897 | +1.05% | 22.8만 |
|---|
| 2026.01.26 | ₩50,196 | ₩51,630 | ₩49,368 | ₩50,449 | +0.51% | 24.7만 |
|---|
| 2026.01.23 | ₩52,931 | ₩53,011 | ₩50,316 | ₩50,396 | -4.79% | 13만 |
|---|
| 2026.01.22 | ₩53,024 | ₩54,145 | ₩52,157 | ₩53,278 | +0.48% | 15.6만 |
|---|
| 2026.01.21 | ₩51,210 | ₩53,171 | ₩51,210 | ₩53,024 | +3.54% | 16.1만 |
|---|
| 2026.01.20 | ₩51,090 | ₩51,663 | ₩50,743 | ₩50,916 | -0.34% | 7만 |
|---|
| 2026.01.16 | ₩52,424 | ₩52,784 | ₩51,677 | ₩51,743 | -1.30% | 14만 |
|---|
| 2026.01.15 | ₩51,863 | ₩52,797 | ₩51,863 | ₩52,544 | +1.31% | 9.5만 |
|---|
| 2026.01.14 | ₩50,409 | ₩51,703 | ₩50,409 | ₩51,610 | +2.38% | 11.4만 |
|---|
| 2026.01.13 | ₩51,850 | ₩52,024 | ₩50,342 | ₩50,629 | -2.35% | 6.4만 |
|---|
| 2026.01.12 | ₩51,570 | ₩51,986 | ₩51,076 | ₩51,610 | +0.08% | 5.3만 |
|---|
| 2026.01.09 | ₩52,864 | ₩53,371 | ₩51,650 | ₩51,944 | -1.74% | 6.3만 |
|---|
| 2026.01.08 | ₩50,943 | ₩53,238 | ₩50,943 | ₩52,811 | +3.67% | 12.9만 |
|---|
| 2026.01.07 | ₩51,570 | ₩51,570 | ₩50,596 | ₩51,256 | -0.61% | 6.8만 |
|---|
| 2026.01.06 | ₩50,289 | ₩51,863 | ₩50,236 | ₩51,570 | +2.55% | 11.6만 |
|---|
| 2026.01.05 | ₩50,249 | ₩51,797 | ₩50,249 | ₩50,623 | +0.74% | 24.2만 |
|---|
| 2026.01.02 | ₩50,209 | ₩50,863 | ₩49,915 | ₩50,449 | +0.48% | 12.1만 |
|---|
| 2025.12.31 | ₩50,089 | ₩50,462 | ₩49,742 | ₩50,216 | +0.25% | 7.3만 |
|---|
| 2025.12.30 | ₩50,676 | ₩50,756 | ₩50,022 | ₩50,089 | -1.16% | 7.3만 |
|---|
| 2025.12.29 | ₩51,183 | ₩51,283 | ₩50,516 | ₩50,703 | -0.94% | 6만 |
|---|
| 2025.12.26 | ₩51,490 | ₩51,810 | ₩50,716 | ₩51,183 | -0.60% | 6.4만 |
|---|
| 2025.12.24 | ₩51,063 | ₩51,757 | ₩51,063 | ₩51,423 | +0.71% | 4.4만 |
|---|
| 2025.12.23 | ₩51,250 | ₩52,084 | ₩51,250 | ₩51,316 | +0.13% | 11.3만 |
|---|
| 2025.12.22 | ₩52,144 | ₩52,651 | ₩51,530 | ₩51,717 | -0.82% | 7.4만 |
|---|
| 2025.12.19 | ₩53,078 | ₩53,465 | ₩51,877 | ₩52,130 | -1.78% | 17.6만 |
|---|
| 2025.12.18 | ₩52,210 | ₩53,358 | ₩51,837 | ₩53,051 | +1.61% | 18.6만 |
|---|
| 2025.12.17 | ₩51,837 | ₩52,851 | ₩51,683 | ₩51,797 | -0.08% | 13.7만 |
|---|
| 2025.12.16 | ₩51,543 | ₩51,890 | ₩49,635 | ₩51,423 | -0.23% | 15만 |
|---|
| 2025.12.15 | ₩50,422 | ₩51,537 | ₩49,542 | ₩51,330 | +1.80% | 18.2만 |
|---|
| 2025.12.12 | ₩50,809 | ₩50,996 | ₩49,915 | ₩50,422 | -0.76% | 12.8만 |
|---|
| 2025.12.11 | ₩50,209 | ₩50,949 | ₩49,095 | ₩50,476 | +0.53% | 19.5만 |
|---|
| 2025.12.10 | ₩48,541 | ₩50,589 | ₩48,354 | ₩50,316 | +3.66% | 23.4만 |
|---|
| 2025.12.09 | ₩47,687 | ₩48,861 | ₩47,687 | ₩48,621 | +1.96% | 19.3만 |
|---|
| 2025.12.08 | ₩47,634 | ₩48,168 | ₩47,033 | ₩47,527 | -0.22% | 15.3만 |
|---|
| 2025.12.05 | ₩46,940 | ₩48,234 | ₩46,753 | ₩47,741 | +1.71% | 17.3만 |
|---|
| 2025.12.04 | ₩46,433 | ₩47,033 | ₩45,779 | ₩46,807 | +0.80% | 18.5만 |
|---|
| 2025.12.03 | ₩45,325 | ₩46,606 | ₩45,045 | ₩46,233 | +2.00% | 12.1만 |
|---|
| 2025.12.02 | ₩45,606 | ₩45,612 | ₩44,925 | ₩45,072 | -1.17% | 11.7만 |
|---|
| 2025.12.01 | ₩44,605 | ₩45,459 | ₩44,605 | ₩45,205 | +1.35% | 17.6만 |
|---|
| 2025.11.28 | ₩44,925 | ₩45,045 | ₩44,578 | ₩44,605 | -0.71% | 3.3만 |
|---|
| 2025.11.26 | ₩45,659 | ₩46,033 | ₩45,125 | ₩45,245 | -0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩44,031 | ₩45,993 | ₩44,031 | ₩45,993 | +4.45% | 10.2만 |
|---|
| 2025.11.24 | ₩44,045 | ₩44,231 | ₩43,231 | ₩44,165 | +0.27% | 13.4만 |
|---|
| 2025.11.21 | ₩42,003 | ₩44,492 | ₩42,003 | ₩44,231 | +5.30% | 12.4만 |
|---|
| 2025.11.20 | ₩41,696 | ₩42,524 | ₩41,696 | ₩41,896 | +0.48% | 11.3만 |
|---|
| 2025.11.19 | ₩40,936 | ₩41,663 | ₩40,736 | ₩41,576 | +1.56% | 9.5만 |
|---|
| 2025.11.18 | ₩40,229 | ₩42,323 | ₩39,962 | ₩41,109 | +2.19% | 34.4만 |
|---|
| 2025.11.17 | ₩43,204 | ₩43,344 | ₩40,229 | ₩40,242 | -6.86% | 16.3만 |
|---|
| 2025.11.14 | ₩42,657 | ₩43,391 | ₩41,763 | ₩43,391 | +1.72% | 12.3만 |
|---|
| 2025.11.13 | ₩42,830 | ₩43,337 | ₩42,550 | ₩42,764 | -0.16% | 13.4만 |
|---|
| 2025.11.12 | ₩43,084 | ₩43,417 | ₩42,550 | ₩42,830 | -0.59% | 12.9만 |
|---|
| 2025.11.11 | ₩43,031 | ₩43,804 | ₩42,604 | ₩43,284 | +0.59% | 12.7만 |
|---|
| 2025.11.10 | ₩43,951 | ₩43,951 | ₩42,844 | ₩43,031 | -2.09% | 11.7만 |
|---|
| 2025.11.07 | ₩44,778 | ₩44,778 | ₩43,491 | ₩43,591 | -2.65% | 18.1만 |
|---|
| 2025.11.06 | ₩44,899 | ₩45,993 | ₩44,578 | ₩44,645 | -0.56% | 9.2만 |
|---|
| 2025.11.05 | ₩44,485 | ₩45,953 | ₩43,826 | ₩45,285 | +1.80% | 20.3만 |
|---|
| 2025.11.04 | ₩44,351 | ₩45,045 | ₩43,598 | ₩44,258 | -0.21% | 35.9만 |
|---|
| 2025.11.03 | ₩45,005 | ₩45,216 | ₩43,924 | ₩44,632 | -0.83% | 24.5만 |
|---|
| 2025.10.31 | ₩44,311 | ₩45,479 | ₩44,045 | ₩45,419 | +2.50% | 29.4만 |
|---|
| 2025.10.30 | ₩44,698 | ₩45,325 | ₩43,978 | ₩44,725 | +0.06% | 54.3만 |
|---|
| 2025.10.29 | ₩44,698 | ₩45,412 | ₩43,484 | ₩44,685 | -0.03% | 35.1만 |
|---|
| 2025.10.28 | ₩50,302 | ₩50,436 | ₩44,311 | ₩44,712 | -11.11% | 82.2만 |
|---|
| 2025.10.27 | ₩54,038 | ₩54,392 | ₩53,345 | ₩53,571 | -0.86% | 7.6만 |
|---|
| 2025.10.24 | ₩53,304 | ₩54,038 | ₩53,298 | ₩53,958 | +1.23% | 5.5만 |
|---|
| 2025.10.23 | ₩53,038 | ₩53,385 | ₩52,544 | ₩52,878 | -0.30% | 10만 |
|---|
| 2025.10.22 | ₩52,651 | ₩53,505 | ₩52,250 | ₩53,238 | +1.12% | 8.1만 |
|---|
| 2025.10.21 | ₩52,531 | ₩53,398 | ₩52,050 | ₩52,704 | +0.33% | 9.3만 |
|---|
| 2025.10.20 | ₩51,410 | ₩52,864 | ₩50,883 | ₩52,691 | +2.49% | 10.2만 |
|---|
| 2025.10.17 | ₩50,609 | ₩52,217 | ₩50,316 | ₩51,330 | +1.42% | 9.7만 |
|---|
| 2025.10.16 | ₩54,238 | ₩54,946 | ₩50,236 | ₩50,369 | -7.13% | 11.8만 |
|---|
| 2025.10.15 | ₩55,493 | ₩56,040 | ₩54,072 | ₩54,439 | -1.90% | 6.9만 |
|---|
| 2025.10.14 | ₩52,704 | ₩55,313 | ₩52,370 | ₩55,239 | +4.81% | 7.8만 |
|---|
| 2025.10.13 | ₩53,104 | ₩53,565 | ₩52,571 | ₩53,158 | +0.10% | 6.9만 |
|---|
| 2025.10.10 | ₩54,225 | ₩54,799 | ₩52,631 | ₩52,704 | -2.81% | 23만 |
|---|