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 | ₩51,811 | ₩51,825 | ₩51,238 | ₩51,345 | -0.90% | 16.3만 |
| 2026.10.08 | ₩51,038 | ₩52,165 | ₩50,971 | ₩51,891 | +1.67% | 32.3만 |
| 2026.10.07 | ₩52,065 | ₩52,132 | ₩51,118 | ₩51,331 | -1.41% | 28.7만 |
| 2026.10.06 | ₩52,879 | ₩53,039 | ₩52,145 | ₩52,278 | -1.14% | 26.6만 |
| 2026.10.05 | ₩52,985 | ₩53,159 | ₩51,705 | ₩52,625 | -0.68% | 23.2만 |
| 2026.10.02 | ₩51,971 | ₩53,159 | ₩51,971 | ₩52,718 | +1.44% | 33.5만 |
| 2026.10.01 | ₩51,238 | ₩52,052 | ₩50,304 | ₩51,758 | +1.02% | 41.4만 |
| 2026.09.30 | ₩51,571 | ₩52,072 | ₩51,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,505 |
| -0.13% |
| 37.5만 |
| 2026.09.29 | ₩52,718 | ₩52,785 | ₩51,358 | ₩51,518 | -2.28% | 34.8만 |
|---|
| 2026.09.28 | ₩52,732 | ₩52,792 | ₩52,198 | ₩52,385 | -0.66% | 29.8만 |
|---|
| 2026.09.25 | ₩52,358 | ₩53,192 | ₩52,358 | ₩53,012 | +1.25% | 27.3만 |
|---|
| 2026.09.24 | ₩51,385 | ₩52,425 | ₩51,211 | ₩52,345 | +1.87% | 28.7만 |
|---|
| 2026.09.23 | ₩52,252 | ₩52,612 | ₩51,104 | ₩51,184 | -2.04% | 37.1만 |
|---|
| 2026.09.22 | ₩52,945 | ₩53,332 | ₩52,138 | ₩52,492 | -0.86% | 44.1만 |
|---|
| 2026.09.21 | ₩52,558 | ₩53,265 | ₩52,425 | ₩52,718 | +0.30% | 37.1만 |
|---|
| 2026.09.18 | ₩52,252 | ₩52,952 | ₩52,078 | ₩52,478 | +0.43% | 188.4만 |
|---|
| 2026.09.17 | ₩52,799 | ₩53,079 | ₩52,598 | ₩52,618 | -0.34% | 29.7만 |
|---|
| 2026.09.16 | ₩53,292 | ₩53,692 | ₩51,685 | ₩52,172 | -2.10% | 35.8만 |
|---|
| 2026.09.15 | ₩53,466 | ₩54,126 | ₩53,212 | ₩53,466 | 0.00% | 30.4만 |
|---|
| 2026.09.14 | ₩53,359 | ₩54,293 | ₩53,305 | ₩53,666 | +0.57% | 33.6만 |
|---|
| 2026.09.11 | ₩54,106 | ₩54,459 | ₩53,319 | ₩53,572 | -0.99% | 34.5만 |
|---|
| 2026.09.10 | ₩53,159 | ₩53,586 | ₩52,705 | ₩53,532 | +0.70% | 29.5만 |
|---|
| 2026.09.09 | ₩53,866 | ₩54,173 | ₩52,845 | ₩53,239 | -1.16% | 31.9만 |
|---|
| 2026.09.08 | ₩54,666 | ₩54,840 | ₩54,026 | ₩54,253 | -0.76% | 35.4만 |
|---|
| 2026.09.04 | ₩54,066 | ₩54,759 | ₩54,066 | ₩54,586 | +0.96% | 24.9만 |
|---|
| 2026.09.03 | ₩54,012 | ₩54,826 | ₩54,012 | ₩54,213 | +0.37% | 24.9만 |
|---|
| 2026.09.02 | ₩52,532 | ₩54,079 | ₩52,532 | ₩53,586 | +2.01% | 29.4만 |
|---|
| 2026.09.01 | ₩53,372 | ₩53,746 | ₩52,298 | ₩52,532 | -1.57% | 34.9만 |
|---|
| 2026.08.31 | ₩53,119 | ₩53,586 | ₩52,939 | ₩53,372 | +0.48% | 29.7만 |
|---|
| 2026.08.28 | ₩53,332 | ₩54,266 | ₩53,332 | ₩53,452 | +0.23% | 19.8만 |
|---|
| 2026.08.27 | ₩53,372 | ₩54,293 | ₩53,039 | ₩53,532 | +0.30% | 21만 |
|---|
| 2026.08.26 | ₩53,799 | ₩54,253 | ₩53,466 | ₩53,826 | +0.05% | 18만 |
|---|
| 2026.08.25 | ₩54,346 | ₩54,566 | ₩53,732 | ₩53,746 | -1.10% | 21.7만 |
|---|
| 2026.08.24 | ₩53,572 | ₩54,373 | ₩53,572 | ₩54,106 | +1.00% | 27.1만 |
|---|
| 2026.08.21 | ₩53,692 | ₩53,832 | ₩53,212 | ₩53,359 | -0.62% | 20.4만 |
|---|
| 2026.08.20 | ₩52,852 | ₩53,385 | ₩52,532 | ₩53,252 | +0.76% | 20.9만 |
|---|
| 2026.08.19 | ₩54,279 | ₩54,646 | ₩53,092 | ₩53,252 | -1.89% | 24.8만 |
|---|
| 2026.08.18 | ₩54,466 | ₩54,900 | ₩53,612 | ₩53,946 | -0.96% | 26.9만 |
|---|
| 2026.08.17 | ₩54,586 | ₩54,858 | ₩54,253 | ₩54,666 | +0.15% | 15.3만 |
|---|
| 2026.08.14 | ₩54,746 | ₩55,140 | ₩54,539 | ₩54,840 | +0.17% | 22.5만 |
|---|
| 2026.08.13 | ₩54,613 | ₩54,826 | ₩53,892 | ₩54,533 | -0.15% | 61.4만 |
|---|
| 2026.08.12 | ₩54,213 | ₩54,639 | ₩53,492 | ₩54,319 | +0.20% | 17.6만 |
|---|
| 2026.08.11 | ₩52,919 | ₩54,546 | ₩52,839 | ₩54,173 | +2.37% | 24.8만 |
|---|
| 2026.08.10 | ₩52,598 | ₩53,132 | ₩52,198 | ₩52,919 | +0.61% | 19.9만 |
|---|
| 2026.08.07 | ₩52,825 | ₩53,305 | ₩52,638 | ₩52,932 | +0.20% | 18.6만 |
|---|
| 2026.08.06 | ₩53,479 | ₩53,479 | ₩52,498 | ₩53,052 | -0.80% | 19.8만 |
|---|
| 2026.08.05 | ₩53,252 | ₩53,425 | ₩52,785 | ₩53,092 | -0.30% | 37.1만 |
|---|
| 2026.08.04 | ₩52,385 | ₩53,639 | ₩52,118 | ₩52,985 | +1.15% | 35.9만 |
|---|
| 2026.08.03 | ₩52,825 | ₩54,173 | ₩52,052 | ₩52,358 | -0.88% | 39만 |
|---|
| 2026.07.31 | ₩52,011 | ₩52,538 | ₩51,051 | ₩51,598 | -0.80% | 23.2만 |
|---|
| 2026.07.30 | ₩51,971 | ₩52,799 | ₩51,431 | ₩52,011 | +0.08% | 23.8만 |
|---|
| 2026.07.29 | ₩51,718 | ₩52,963 | ₩50,491 | ₩52,145 | +0.83% | 50.8만 |
|---|
| 2026.07.28 | ₩47,076 | ₩52,739 | ₩46,689 | ₩52,478 | +11.48% | 109.5만 |
|---|
| 2026.07.27 | ₩46,516 | ₩47,169 | ₩46,329 | ₩46,435 | -0.17% | 12.9만 |
|---|
| 2026.07.24 | ₩45,488 | ₩46,476 | ₩45,128 | ₩46,009 | +1.14% | 12.8만 |
|---|
| 2026.07.23 | ₩44,901 | ₩45,435 | ₩44,181 | ₩45,408 | +1.13% | 20.8만 |
|---|
| 2026.07.22 | ₩45,648 | ₩45,708 | ₩44,995 | ₩45,248 | -0.88% | 13.3만 |
|---|
| 2026.07.21 | ₩46,462 | ₩46,916 | ₩45,528 | ₩45,635 | -1.78% | 21.3만 |
|---|
| 2026.07.20 | ₩47,289 | ₩47,441 | ₩46,355 | ₩46,782 | -1.07% | 18.1만 |
|---|
| 2026.07.17 | ₩48,130 | ₩48,423 | ₩47,062 | ₩47,263 | -1.80% | 18.6만 |
|---|
| 2026.07.16 | ₩47,209 | ₩48,703 | ₩47,209 | ₩48,677 | +3.11% | 25.9만 |
|---|
| 2026.07.15 | ₩47,409 | ₩47,736 | ₩47,022 | ₩47,102 | -0.65% | 20.9만 |
|---|
| 2026.07.14 | ₩47,476 | ₩47,689 | ₩47,036 | ₩47,089 | -0.81% | 20.3만 |
|---|
| 2026.07.13 | ₩46,916 | ₩47,689 | ₩46,756 | ₩47,329 | +0.88% | 25만 |
|---|
| 2026.07.10 | ₩46,182 | ₩48,617 | ₩45,582 | ₩46,796 | +1.33% | 60.5만 |
|---|
| 2026.07.09 | ₩49,504 | ₩51,078 | ₩49,504 | ₩50,597 | +2.21% | 21만 |
|---|
| 2026.07.08 | ₩51,358 | ₩51,631 | ₩49,284 | ₩49,597 | -3.43% | 29.1만 |
|---|
| 2026.07.07 | ₩51,865 | ₩52,305 | ₩51,371 | ₩51,411 | -0.87% | 23.2만 |
|---|
| 2026.07.06 | ₩51,905 | ₩52,865 | ₩51,238 | ₩51,691 | -0.41% | 26.1만 |
|---|
| 2026.07.02 | ₩53,225 | ₩54,166 | ₩51,851 | ₩51,998 | -2.31% | 31.1만 |
|---|
| 2026.07.01 | ₩52,945 | ₩53,812 | ₩52,292 | ₩53,159 | +0.40% | 45.9만 |
|---|
| 2026.06.30 | ₩51,531 | ₩52,011 | ₩49,757 | ₩51,731 | +0.39% | 27.5만 |
|---|
| 2026.06.29 | ₩50,691 | ₩51,805 | ₩50,011 | ₩51,731 | +2.05% | 31만 |
|---|
| 2026.06.26 | ₩50,384 | ₩51,745 | ₩49,757 | ₩51,104 | +1.43% | 193.2만 |
|---|
| 2026.06.25 | ₩50,277 | ₩50,831 | ₩49,877 | ₩50,177 | -0.20% | 17.1만 |
|---|
| 2026.06.24 | ₩49,517 | ₩50,517 | ₩49,517 | ₩50,477 | +1.94% | 19.5만 |
|---|
| 2026.06.23 | ₩47,756 | ₩49,690 | ₩47,756 | ₩49,424 | +3.49% | 35.6만 |
|---|
| 2026.06.22 | ₩48,170 | ₩49,083 | ₩47,663 | ₩48,050 | -0.25% | 24.8만 |
|---|
| 2026.06.18 | ₩47,943 | ₩48,356 | ₩47,463 | ₩48,276 | +0.70% | 62.6만 |
|---|
| 2026.06.17 | ₩47,876 | ₩48,690 | ₩47,022 | ₩47,276 | -1.25% | 32만 |
|---|
| 2026.06.16 | ₩48,903 | ₩49,290 | ₩47,756 | ₩48,143 | -1.55% | 22만 |
|---|
| 2026.06.15 | ₩49,450 | ₩50,077 | ₩48,250 | ₩48,396 | -2.13% | 17.4만 |
|---|
| 2026.06.12 | ₩49,264 | ₩49,570 | ₩48,677 | ₩49,237 | -0.05% | 14.6만 |
|---|
| 2026.06.11 | ₩48,730 | ₩49,384 | ₩48,130 | ₩49,077 | +0.71% | 10.3만 |
|---|
| 2026.06.10 | ₩48,810 | ₩49,357 | ₩48,116 | ₩48,530 | -0.57% | 19.2만 |
|---|
| 2026.06.09 | ₩47,716 | ₩49,290 | ₩47,716 | ₩48,690 | +2.04% | 25.3만 |
|---|
| 2026.06.08 | ₩47,596 | ₩48,330 | ₩47,549 | ₩47,649 | +0.11% | 14.5만 |
|---|
| 2026.06.05 | ₩47,049 | ₩48,023 | ₩46,556 | ₩47,583 | +1.13% | 16만 |
|---|
| 2026.06.04 | ₩46,369 | ₩47,369 | ₩46,022 | ₩47,049 | +1.47% | 23.9만 |
|---|
| 2026.06.03 | ₩46,556 | ₩46,589 | ₩45,702 | ₩45,769 | -1.69% | 15.3만 |
|---|
| 2026.06.02 | ₩46,102 | ₩47,062 | ₩46,102 | ₩46,836 | +1.59% | 13.4만 |
|---|
| 2026.06.01 | ₩46,822 | ₩47,089 | ₩45,929 | ₩46,369 | -0.97% | 17.2만 |
|---|
| 2026.05.29 | ₩47,216 | ₩47,636 | ₩46,836 | ₩47,289 | +0.16% | 18.1만 |
|---|
| 2026.05.28 | ₩47,489 | ₩47,489 | ₩46,502 | ₩47,289 | -0.42% | 11.2만 |
|---|
| 2026.05.27 | ₩47,930 | ₩48,570 | ₩47,223 | ₩47,409 | -1.09% | 11.8만 |
|---|
| 2026.05.26 | ₩47,449 | ₩48,283 | ₩47,449 | ₩47,729 | +0.59% | 13.1만 |
|---|
| 2026.05.22 | ₩48,116 | ₩48,343 | ₩47,169 | ₩47,276 | -1.75% | 11.8만 |
|---|
| 2026.05.21 | ₩47,823 | ₩48,336 | ₩47,529 | ₩47,983 | +0.33% | 19.1만 |
|---|
| 2026.05.20 | ₩47,249 | ₩48,917 | ₩47,223 | ₩48,050 | +1.69% | 19.6만 |
|---|
| 2026.05.19 | ₩46,902 | ₩47,596 | ₩46,422 | ₩47,022 | +0.26% | 13.3만 |
|---|
| 2026.05.18 | ₩46,275 | ₩47,516 | ₩45,962 | ₩47,062 | +1.70% | 16.8만 |
|---|
| 2026.05.15 | ₩46,916 | ₩46,916 | ₩45,902 | ₩45,995 | -1.96% | 19.5만 |
|---|
| 2026.05.14 | ₩47,316 | ₩47,623 | ₩46,929 | ₩46,982 | -0.70% | 14.3만 |
|---|
| 2026.05.13 | ₩47,609 | ₩48,063 | ₩46,862 | ₩46,942 | -1.40% | 14.9만 |
|---|
| 2026.05.12 | ₩47,743 | ₩48,130 | ₩46,849 | ₩47,956 | +0.45% | 13.1만 |
|---|
| 2026.05.11 | ₩49,023 | ₩49,357 | ₩47,583 | ₩47,663 | -2.78% | 22만 |
|---|
| 2026.05.08 | ₩49,210 | ₩49,717 | ₩48,890 | ₩49,464 | +0.52% | 13.7만 |
|---|
| 2026.05.07 | ₩49,157 | ₩49,724 | ₩49,023 | ₩49,170 | +0.03% | 14.8만 |
|---|
| 2026.05.06 | ₩49,010 | ₩49,664 | ₩48,557 | ₩48,997 | -0.03% | 14.8만 |
|---|
| 2026.05.05 | ₩48,023 | ₩48,777 | ₩47,576 | ₩48,436 | +0.86% | 23만 |
|---|
| 2026.05.04 | ₩47,703 | ₩47,996 | ₩47,009 | ₩47,809 | +0.22% | 19.5만 |
|---|
| 2026.05.01 | ₩47,009 | ₩48,463 | ₩46,289 | ₩47,930 | +1.96% | 21.4만 |
|---|
| 2026.04.30 | ₩47,356 | ₩47,896 | ₩46,175 | ₩47,169 | -0.39% | 28.3만 |
|---|
| 2026.04.29 | ₩48,156 | ₩49,670 | ₩45,488 | ₩47,329 | -1.72% | 60.3만 |
|---|
| 2026.04.28 | ₩46,135 | ₩50,251 | ₩46,002 | ₩49,770 | +7.88% | 50.4만 |
|---|
| 2026.04.27 | ₩50,811 | ₩51,698 | ₩50,678 | ₩51,505 | +1.37% | 20.7만 |
|---|
| 2026.04.24 | ₩51,011 | ₩52,692 | ₩50,651 | ₩50,998 | -0.03% | 17.7만 |
|---|
| 2026.04.23 | ₩50,784 | ₩51,385 | ₩50,171 | ₩51,271 | +0.96% | 12.2만 |
|---|
| 2026.04.22 | ₩51,024 | ₩51,398 | ₩50,437 | ₩50,904 | -0.24% | 17.8만 |
|---|
| 2026.04.21 | ₩52,372 | ₩52,718 | ₩50,764 | ₩50,838 | -2.93% | 25.8만 |
|---|
| 2026.04.20 | ₩52,065 | ₩52,865 | ₩51,825 | ₩52,625 | +1.08% | 17.6만 |
|---|
| 2026.04.17 | ₩51,971 | ₩53,686 | ₩51,651 | ₩52,185 | +0.41% | 50.9만 |
|---|
| 2026.04.16 | ₩50,811 | ₩52,318 | ₩50,551 | ₩51,251 | +0.87% | 30.3만 |
|---|
| 2026.04.15 | ₩51,931 | ₩52,158 | ₩50,878 | ₩51,118 | -1.57% | 28.1만 |
|---|
| 2026.04.14 | ₩50,784 | ₩52,145 | ₩50,624 | ₩51,838 | +2.08% | 34.1만 |
|---|
| 2026.04.13 | ₩49,877 | ₩51,531 | ₩49,264 | ₩50,904 | +2.06% | 27.8만 |
|---|
| 2026.04.10 | ₩50,277 | ₩50,444 | ₩49,390 | ₩50,237 | -0.08% | 23.9만 |
|---|
| 2026.04.09 | ₩48,423 | ₩50,531 | ₩48,316 | ₩50,397 | +4.08% | 30.3만 |
|---|
| 2026.04.08 | ₩48,663 | ₩49,677 | ₩47,796 | ₩48,890 | +0.47% | 57.7만 |
|---|
| 2026.04.07 | ₩48,076 | ₩48,663 | ₩46,355 | ₩47,169 | -1.89% | 35.2만 |
|---|
| 2026.04.06 | ₩48,717 | ₩49,223 | ₩47,143 | ₩48,103 | -1.26% | 32.9만 |
|---|
| 2026.04.02 | ₩48,183 | ₩49,370 | ₩47,596 | ₩48,930 | +1.55% | 37.9만 |
|---|
| 2026.04.01 | ₩49,117 | ₩51,358 | ₩48,797 | ₩48,970 | -0.30% | 24.7만 |
|---|
| 2026.03.31 | ₩48,383 | ₩49,177 | ₩46,822 | ₩48,637 | +0.52% | 78만 |
|---|
| 2026.03.30 | ₩48,650 | ₩48,730 | ₩47,436 | ₩47,809 | -1.73% | 11.3만 |
|---|
| 2026.03.27 | ₩48,170 | ₩48,610 | ₩47,596 | ₩48,103 | -0.14% | 11.9만 |
|---|
| 2026.03.26 | ₩48,797 | ₩49,070 | ₩48,090 | ₩48,637 | -0.33% | 15.3만 |
|---|
| 2026.03.25 | ₩49,090 | ₩49,610 | ₩48,678 | ₩49,183 | +0.19% | 12.1만 |
|---|
| 2026.03.24 | ₩47,890 | ₩48,557 | ₩47,529 | ₩48,450 | +1.17% | 11.7만 |
|---|
| 2026.03.23 | ₩49,010 | ₩49,890 | ₩48,156 | ₩48,530 | -0.98% | 19.6만 |
|---|
| 2026.03.20 | ₩47,796 | ₩48,056 | ₩46,902 | ₩47,369 | -0.89% | 30.1만 |
|---|
| 2026.03.19 | ₩46,275 | ₩48,356 | ₩45,862 | ₩47,890 | +3.49% | 18.2만 |
|---|
| 2026.03.18 | ₩46,262 | ₩46,529 | ₩45,475 | ₩46,355 | +0.20% | 28만 |
|---|
| 2026.03.17 | ₩47,449 | ₩47,449 | ₩46,476 | ₩46,796 | -1.38% | 9.4만 |
|---|
| 2026.03.16 | ₩46,809 | ₩47,236 | ₩46,622 | ₩47,062 | +0.54% | 8.7만 |
|---|
| 2026.03.13 | ₩47,076 | ₩47,356 | ₩46,055 | ₩46,476 | -1.28% | 20.3만 |
|---|
| 2026.03.12 | ₩46,222 | ₩47,062 | ₩45,515 | ₩46,769 | +1.18% | 10.7만 |
|---|
| 2026.03.11 | ₩48,316 | ₩48,316 | ₩46,275 | ₩46,796 | -3.15% | 10.7만 |
|---|
| 2026.03.10 | ₩48,263 | ₩49,610 | ₩47,189 | ₩48,250 | -0.03% | 23.2만 |
|---|
| 2026.03.09 | ₩48,143 | ₩48,450 | ₩46,649 | ₩48,130 | -0.03% | 10만 |
|---|
| 2026.03.06 | ₩48,250 | ₩49,143 | ₩46,709 | ₩48,930 | +1.41% | 20만 |
|---|
| 2026.03.05 | ₩49,997 | ₩50,277 | ₩49,223 | ₩49,584 | -0.83% | 15.3만 |
|---|
| 2026.03.04 | ₩50,557 | ₩50,798 | ₩49,464 | ₩50,584 | +0.05% | 10.9만 |
|---|
| 2026.03.03 | ₩48,463 | ₩50,057 | ₩47,756 | ₩49,971 | +3.11% | 11.4만 |
|---|
| 2026.03.02 | ₩47,876 | ₩49,637 | ₩47,396 | ₩49,517 | +3.43% | 12.5만 |
|---|
| 2026.02.27 | ₩50,411 | ₩50,411 | ₩48,170 | ₩48,650 | -3.49% | 10.4만 |
|---|
| 2026.02.26 | ₩51,331 | ₩52,025 | ₩50,244 | ₩51,465 | +0.26% | 10.2만 |
|---|
| 2026.02.25 | ₩50,024 | ₩51,491 | ₩49,464 | ₩51,251 | +2.45% | 10.4만 |
|---|
| 2026.02.24 | ₩49,317 | ₩49,824 | ₩48,436 | ₩49,557 | +0.49% | 14.9만 |
|---|
| 2026.02.23 | ₩52,785 | ₩53,225 | ₩48,903 | ₩49,544 | -6.14% | 12.5만 |
|---|
| 2026.02.20 | ₩52,065 | ₩53,025 | ₩51,405 | ₩52,665 | +1.15% | 6.5만 |
|---|
| 2026.02.19 | ₩51,851 | ₩52,518 | ₩51,345 | ₩52,105 | +0.49% | 13.6만 |
|---|
| 2026.02.18 | ₩52,598 | ₩53,866 | ₩52,132 | ₩52,345 | -0.48% | 20.2만 |
|---|
| 2026.02.17 | ₩52,585 | ₩53,305 | ₩51,131 | ₩52,892 | +0.58% | 22.1만 |
|---|
| 2026.02.13 | ₩51,091 | ₩52,665 | ₩50,664 | ₩52,278 | +2.32% | 11.5만 |
|---|
| 2026.02.12 | ₩51,918 | ₩52,625 | ₩50,237 | ₩51,051 | -1.67% | 12.4만 |
|---|
| 2026.02.11 | ₩52,932 | ₩54,026 | ₩51,023 | ₩51,718 | -2.29% | 11.8만 |
|---|
| 2026.02.10 | ₩53,746 | ₩54,359 | ₩52,672 | ₩52,865 | -1.64% | 16.2만 |
|---|
| 2026.02.09 | ₩54,012 | ₩54,826 | ₩53,428 | ₩53,986 | -0.05% | 19.7만 |
|---|
| 2026.02.06 | ₩53,919 | ₩54,493 | ₩53,439 | ₩53,799 | -0.22% | 14.2만 |
|---|
| 2026.02.05 | ₩54,386 | ₩54,960 | ₩52,585 | ₩53,425 | -1.77% | 17.4만 |
|---|
| 2026.02.04 | ₩55,106 | ₩56,480 | ₩52,492 | ₩54,479 | -1.14% | 24.1만 |
|---|
| 2026.02.03 | ₩54,279 | ₩55,480 | ₩53,759 | ₩54,573 | +0.54% | 27.9만 |
|---|
| 2026.02.02 | ₩52,478 | ₩55,193 | ₩51,691 | ₩54,106 | +3.10% | 32.9만 |
|---|
| 2026.01.30 | ₩51,318 | ₩53,092 | ₩51,224 | ₩52,665 | +2.63% | 20.9만 |
|---|
| 2026.01.29 | ₩50,224 | ₩51,851 | ₩50,224 | ₩51,158 | +1.86% | 33.4만 |
|---|
| 2026.01.28 | ₩51,771 | ₩51,771 | ₩49,584 | ₩50,224 | -2.99% | 31.8만 |
|---|
| 2026.01.27 | ₩51,345 | ₩52,718 | ₩50,691 | ₩51,885 | +1.05% | 22.8만 |
|---|
| 2026.01.26 | ₩50,184 | ₩51,618 | ₩49,357 | ₩50,437 | +0.51% | 24.7만 |
|---|
| 2026.01.23 | ₩52,919 | ₩52,999 | ₩50,304 | ₩50,384 | -4.79% | 13만 |
|---|
| 2026.01.22 | ₩53,012 | ₩54,133 | ₩52,145 | ₩53,265 | +0.48% | 15.6만 |
|---|
| 2026.01.21 | ₩51,198 | ₩53,159 | ₩51,198 | ₩53,012 | +3.54% | 16.1만 |
|---|
| 2026.01.20 | ₩51,078 | ₩51,651 | ₩50,731 | ₩50,904 | -0.34% | 7만 |
|---|
| 2026.01.16 | ₩52,412 | ₩52,772 | ₩51,665 | ₩51,731 | -1.30% | 14만 |
|---|
| 2026.01.15 | ₩51,851 | ₩52,785 | ₩51,851 | ₩52,532 | +1.31% | 9.5만 |
|---|
| 2026.01.14 | ₩50,397 | ₩51,691 | ₩50,397 | ₩51,598 | +2.38% | 11.4만 |
|---|
| 2026.01.13 | ₩51,838 | ₩52,011 | ₩50,331 | ₩50,617 | -2.35% | 6.4만 |
|---|
| 2026.01.12 | ₩51,558 | ₩51,974 | ₩51,064 | ₩51,598 | +0.08% | 5.3만 |
|---|
| 2026.01.09 | ₩52,852 | ₩53,359 | ₩51,638 | ₩51,931 | -1.74% | 6.3만 |
|---|
| 2026.01.08 | ₩50,931 | ₩53,225 | ₩50,931 | ₩52,799 | +3.67% | 12.9만 |
|---|
| 2026.01.07 | ₩51,558 | ₩51,558 | ₩50,584 | ₩51,244 | -0.61% | 6.8만 |
|---|
| 2026.01.06 | ₩50,277 | ₩51,851 | ₩50,224 | ₩51,558 | +2.55% | 11.6만 |
|---|
| 2026.01.05 | ₩50,237 | ₩51,785 | ₩50,237 | ₩50,611 | +0.74% | 24.2만 |
|---|
| 2026.01.02 | ₩50,197 | ₩50,851 | ₩49,904 | ₩50,437 | +0.48% | 12.1만 |
|---|
| 2025.12.31 | ₩50,077 | ₩50,451 | ₩49,730 | ₩50,204 | +0.25% | 7.3만 |
|---|
| 2025.12.30 | ₩50,664 | ₩50,744 | ₩50,011 | ₩50,077 | -1.16% | 7.3만 |
|---|
| 2025.12.29 | ₩51,171 | ₩51,271 | ₩50,504 | ₩50,691 | -0.94% | 6만 |
|---|
| 2025.12.26 | ₩51,478 | ₩51,798 | ₩50,704 | ₩51,171 | -0.60% | 6.4만 |
|---|
| 2025.12.24 | ₩51,051 | ₩51,745 | ₩51,051 | ₩51,411 | +0.71% | 4.4만 |
|---|
| 2025.12.23 | ₩51,238 | ₩52,072 | ₩51,238 | ₩51,304 | +0.13% | 11.3만 |
|---|
| 2025.12.22 | ₩52,132 | ₩52,638 | ₩51,518 | ₩51,705 | -0.82% | 7.4만 |
|---|
| 2025.12.19 | ₩53,065 | ₩53,452 | ₩51,865 | ₩52,118 | -1.78% | 17.6만 |
|---|
| 2025.12.18 | ₩52,198 | ₩53,345 | ₩51,825 | ₩53,039 | +1.61% | 18.6만 |
|---|
| 2025.12.17 | ₩51,825 | ₩52,839 | ₩51,671 | ₩51,785 | -0.08% | 13.7만 |
|---|
| 2025.12.16 | ₩51,531 | ₩51,878 | ₩49,624 | ₩51,411 | -0.23% | 15만 |
|---|
| 2025.12.15 | ₩50,411 | ₩51,525 | ₩49,530 | ₩51,318 | +1.80% | 18.2만 |
|---|
| 2025.12.12 | ₩50,798 | ₩50,984 | ₩49,904 | ₩50,411 | -0.76% | 12.8만 |
|---|
| 2025.12.11 | ₩50,197 | ₩50,938 | ₩49,083 | ₩50,464 | +0.53% | 19.5만 |
|---|
| 2025.12.10 | ₩48,530 | ₩50,577 | ₩48,343 | ₩50,304 | +3.66% | 23.4만 |
|---|
| 2025.12.09 | ₩47,676 | ₩48,850 | ₩47,676 | ₩48,610 | +1.96% | 19.3만 |
|---|
| 2025.12.08 | ₩47,623 | ₩48,156 | ₩47,022 | ₩47,516 | -0.22% | 15.3만 |
|---|
| 2025.12.05 | ₩46,929 | ₩48,223 | ₩46,742 | ₩47,729 | +1.71% | 17.3만 |
|---|
| 2025.12.04 | ₩46,422 | ₩47,022 | ₩45,769 | ₩46,796 | +0.80% | 18.5만 |
|---|
| 2025.12.03 | ₩45,315 | ₩46,596 | ₩45,035 | ₩46,222 | +2.00% | 12.1만 |
|---|
| 2025.12.02 | ₩45,595 | ₩45,602 | ₩44,915 | ₩45,062 | -1.17% | 11.7만 |
|---|
| 2025.12.01 | ₩44,595 | ₩45,448 | ₩44,595 | ₩45,195 | +1.35% | 17.6만 |
|---|
| 2025.11.28 | ₩44,915 | ₩45,035 | ₩44,568 | ₩44,595 | -0.71% | 3.3만 |
|---|
| 2025.11.26 | ₩45,648 | ₩46,022 | ₩45,115 | ₩45,235 | -0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩44,021 | ₩45,982 | ₩44,021 | ₩45,982 | +4.45% | 10.2만 |
|---|
| 2025.11.24 | ₩44,034 | ₩44,221 | ₩43,221 | ₩44,154 | +0.27% | 13.4만 |
|---|
| 2025.11.21 | ₩41,993 | ₩44,481 | ₩41,993 | ₩44,221 | +5.30% | 12.4만 |
|---|
| 2025.11.20 | ₩41,687 | ₩42,514 | ₩41,687 | ₩41,887 | +0.48% | 11.3만 |
|---|
| 2025.11.19 | ₩40,926 | ₩41,653 | ₩40,726 | ₩41,567 | +1.56% | 9.5만 |
|---|
| 2025.11.18 | ₩40,219 | ₩42,314 | ₩39,952 | ₩41,100 | +2.19% | 34.4만 |
|---|
| 2025.11.17 | ₩43,194 | ₩43,334 | ₩40,219 | ₩40,233 | -6.86% | 16.3만 |
|---|
| 2025.11.14 | ₩42,647 | ₩43,381 | ₩41,753 | ₩43,381 | +1.72% | 12.3만 |
|---|
| 2025.11.13 | ₩42,820 | ₩43,327 | ₩42,540 | ₩42,754 | -0.16% | 13.4만 |
|---|
| 2025.11.12 | ₩43,074 | ₩43,407 | ₩42,540 | ₩42,820 | -0.59% | 12.9만 |
|---|
| 2025.11.11 | ₩43,021 | ₩43,794 | ₩42,594 | ₩43,274 | +0.59% | 12.7만 |
|---|
| 2025.11.10 | ₩43,941 | ₩43,941 | ₩42,834 | ₩43,021 | -2.09% | 11.7만 |
|---|
| 2025.11.07 | ₩44,768 | ₩44,768 | ₩43,481 | ₩43,581 | -2.65% | 18.1만 |
|---|
| 2025.11.06 | ₩44,888 | ₩45,982 | ₩44,568 | ₩44,635 | -0.56% | 9.2만 |
|---|
| 2025.11.05 | ₩44,475 | ₩45,942 | ₩43,816 | ₩45,275 | +1.80% | 20.3만 |
|---|
| 2025.11.04 | ₩44,341 | ₩45,035 | ₩43,587 | ₩44,248 | -0.21% | 35.9만 |
|---|
| 2025.11.03 | ₩44,995 | ₩45,206 | ₩43,914 | ₩44,621 | -0.83% | 24.5만 |
|---|
| 2025.10.31 | ₩44,301 | ₩45,468 | ₩44,034 | ₩45,408 | +2.50% | 29.4만 |
|---|
| 2025.10.30 | ₩44,688 | ₩45,315 | ₩43,968 | ₩44,715 | +0.06% | 54.3만 |
|---|
| 2025.10.29 | ₩44,688 | ₩45,402 | ₩43,474 | ₩44,675 | -0.03% | 35.1만 |
|---|
| 2025.10.28 | ₩50,291 | ₩50,424 | ₩44,301 | ₩44,701 | -11.11% | 82.2만 |
|---|
| 2025.10.27 | ₩54,026 | ₩54,379 | ₩53,332 | ₩53,559 | -0.86% | 7.6만 |
|---|
| 2025.10.24 | ₩53,292 | ₩54,026 | ₩53,285 | ₩53,946 | +1.23% | 5.5만 |
|---|
| 2025.10.23 | ₩53,025 | ₩53,372 | ₩52,532 | ₩52,865 | -0.30% | 10만 |
|---|
| 2025.10.22 | ₩52,638 | ₩53,492 | ₩52,238 | ₩53,225 | +1.12% | 8.1만 |
|---|
| 2025.10.21 | ₩52,518 | ₩53,385 | ₩52,038 | ₩52,692 | +0.33% | 9.3만 |
|---|
| 2025.10.20 | ₩51,398 | ₩52,852 | ₩50,871 | ₩52,678 | +2.49% | 10.2만 |
|---|
| 2025.10.17 | ₩50,597 | ₩52,205 | ₩50,304 | ₩51,318 | +1.42% | 9.7만 |
|---|
| 2025.10.16 | ₩54,226 | ₩54,933 | ₩50,224 | ₩50,357 | -7.13% | 11.8만 |
|---|
| 2025.10.15 | ₩55,480 | ₩56,027 | ₩54,059 | ₩54,426 | -1.90% | 6.9만 |
|---|
| 2025.10.14 | ₩52,692 | ₩55,300 | ₩52,358 | ₩55,226 | +4.81% | 7.8만 |
|---|
| 2025.10.13 | ₩53,092 | ₩53,552 | ₩52,558 | ₩53,145 | +0.10% | 6.9만 |
|---|
| 2025.10.10 | ₩54,213 | ₩54,786 | ₩52,618 | ₩52,692 | -2.81% | 23만 |
|---|