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 | ₩52,081 | ₩52,094 | ₩51,504 | ₩51,611 | -0.90% | 16.3만 |
| 2026.10.08 | ₩51,303 | ₩52,436 | ₩51,236 | ₩52,161 | +1.67% | 32.3만 |
| 2026.10.07 | ₩52,335 | ₩52,402 | ₩51,383 | ₩51,598 | -1.41% | 28.7만 |
| 2026.10.06 | ₩53,153 | ₩53,314 | ₩52,416 | ₩52,550 | -1.14% | 26.6만 |
| 2026.10.05 | ₩53,261 | ₩53,435 | ₩51,973 | ₩52,899 | -0.68% | 23.2만 |
| 2026.10.02 | ₩52,241 | ₩53,435 | ₩52,241 | ₩52,992 | +1.44% | 33.5만 |
| 2026.10.01 | ₩51,504 | ₩52,322 | ₩50,565 | ₩52,027 | +1.02% | 41.4만 |
| 2026.09.30 | ₩51,839 | ₩52,342 | ₩51,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,772 |
| -0.13% |
| 37.5만 |
| 2026.09.29 | ₩52,992 | ₩53,059 | ₩51,625 | ₩51,786 | -2.28% | 34.8만 |
|---|
| 2026.09.28 | ₩53,006 | ₩53,066 | ₩52,469 | ₩52,657 | -0.66% | 29.8만 |
|---|
| 2026.09.25 | ₩52,630 | ₩53,468 | ₩52,630 | ₩53,287 | +1.25% | 27.3만 |
|---|
| 2026.09.24 | ₩51,651 | ₩52,697 | ₩51,477 | ₩52,617 | +1.87% | 28.7만 |
|---|
| 2026.09.23 | ₩52,523 | ₩52,885 | ₩51,370 | ₩51,450 | -2.04% | 37.1만 |
|---|
| 2026.09.22 | ₩53,220 | ₩53,609 | ₩52,409 | ₩52,764 | -0.86% | 44.1만 |
|---|
| 2026.09.21 | ₩52,831 | ₩53,542 | ₩52,697 | ₩52,992 | +0.30% | 37.1만 |
|---|
| 2026.09.18 | ₩52,523 | ₩53,227 | ₩52,349 | ₩52,751 | +0.43% | 188.4만 |
|---|
| 2026.09.17 | ₩53,073 | ₩53,354 | ₩52,872 | ₩52,892 | -0.34% | 29.7만 |
|---|
| 2026.09.16 | ₩53,569 | ₩53,971 | ₩51,953 | ₩52,443 | -2.10% | 35.8만 |
|---|
| 2026.09.15 | ₩53,743 | ₩54,407 | ₩53,489 | ₩53,743 | 0.00% | 30.4만 |
|---|
| 2026.09.14 | ₩53,636 | ₩54,575 | ₩53,582 | ₩53,944 | +0.57% | 33.6만 |
|---|
| 2026.09.11 | ₩54,387 | ₩54,742 | ₩53,596 | ₩53,851 | -0.99% | 34.5만 |
|---|
| 2026.09.10 | ₩53,435 | ₩53,864 | ₩52,979 | ₩53,810 | +0.70% | 29.5만 |
|---|
| 2026.09.09 | ₩54,146 | ₩54,454 | ₩53,120 | ₩53,515 | -1.16% | 31.9만 |
|---|
| 2026.09.08 | ₩54,950 | ₩55,124 | ₩54,306 | ₩54,534 | -0.76% | 35.4만 |
|---|
| 2026.09.04 | ₩54,347 | ₩55,044 | ₩54,347 | ₩54,870 | +0.96% | 24.9만 |
|---|
| 2026.09.03 | ₩54,293 | ₩55,111 | ₩54,293 | ₩54,494 | +0.37% | 24.9만 |
|---|
| 2026.09.02 | ₩52,805 | ₩54,360 | ₩52,805 | ₩53,864 | +2.01% | 29.4만 |
|---|
| 2026.09.01 | ₩53,649 | ₩54,025 | ₩52,570 | ₩52,805 | -1.57% | 34.9만 |
|---|
| 2026.08.31 | ₩53,395 | ₩53,864 | ₩53,214 | ₩53,649 | +0.48% | 29.7만 |
|---|
| 2026.08.28 | ₩53,609 | ₩54,548 | ₩53,609 | ₩53,730 | +0.23% | 19.8만 |
|---|
| 2026.08.27 | ₩53,649 | ₩54,575 | ₩53,314 | ₩53,810 | +0.30% | 21만 |
|---|
| 2026.08.26 | ₩54,078 | ₩54,534 | ₩53,743 | ₩54,105 | +0.05% | 18만 |
|---|
| 2026.08.25 | ₩54,628 | ₩54,850 | ₩54,011 | ₩54,025 | -1.10% | 21.7만 |
|---|
| 2026.08.24 | ₩53,851 | ₩54,655 | ₩53,851 | ₩54,387 | +1.00% | 27.1만 |
|---|
| 2026.08.21 | ₩53,971 | ₩54,112 | ₩53,489 | ₩53,636 | -0.62% | 20.4만 |
|---|
| 2026.08.20 | ₩53,126 | ₩53,663 | ₩52,805 | ₩53,529 | +0.76% | 20.9만 |
|---|
| 2026.08.19 | ₩54,561 | ₩54,930 | ₩53,368 | ₩53,529 | -1.89% | 24.8만 |
|---|
| 2026.08.18 | ₩54,749 | ₩55,185 | ₩53,891 | ₩54,226 | -0.96% | 26.9만 |
|---|
| 2026.08.17 | ₩54,870 | ₩55,143 | ₩54,534 | ₩54,950 | +0.15% | 15.3만 |
|---|
| 2026.08.14 | ₩55,031 | ₩55,426 | ₩54,823 | ₩55,124 | +0.17% | 22.5만 |
|---|
| 2026.08.13 | ₩54,896 | ₩55,111 | ₩54,172 | ₩54,816 | -0.15% | 61.4만 |
|---|
| 2026.08.12 | ₩54,494 | ₩54,923 | ₩53,770 | ₩54,601 | +0.20% | 17.6만 |
|---|
| 2026.08.11 | ₩53,194 | ₩54,829 | ₩53,113 | ₩54,454 | +2.37% | 24.8만 |
|---|
| 2026.08.10 | ₩52,872 | ₩53,408 | ₩52,469 | ₩53,194 | +0.61% | 19.9만 |
|---|
| 2026.08.07 | ₩53,100 | ₩53,582 | ₩52,912 | ₩53,207 | +0.20% | 18.6만 |
|---|
| 2026.08.06 | ₩53,757 | ₩53,757 | ₩52,771 | ₩53,328 | -0.80% | 19.8만 |
|---|
| 2026.08.05 | ₩53,529 | ₩53,703 | ₩53,059 | ₩53,368 | -0.30% | 37.1만 |
|---|
| 2026.08.04 | ₩52,657 | ₩53,918 | ₩52,389 | ₩53,261 | +1.15% | 35.9만 |
|---|
| 2026.08.03 | ₩53,100 | ₩54,454 | ₩52,322 | ₩52,630 | -0.88% | 39만 |
|---|
| 2026.07.31 | ₩52,282 | ₩52,811 | ₩51,316 | ₩51,866 | -0.80% | 23.2만 |
|---|
| 2026.07.30 | ₩52,241 | ₩53,073 | ₩51,698 | ₩52,282 | +0.08% | 23.8만 |
|---|
| 2026.07.29 | ₩51,987 | ₩53,238 | ₩50,753 | ₩52,416 | +0.83% | 50.8만 |
|---|
| 2026.07.28 | ₩47,320 | ₩53,012 | ₩46,932 | ₩52,751 | +11.48% | 109.5만 |
|---|
| 2026.07.27 | ₩46,757 | ₩47,414 | ₩46,569 | ₩46,677 | -0.17% | 12.9만 |
|---|
| 2026.07.24 | ₩45,725 | ₩46,717 | ₩45,363 | ₩46,248 | +1.14% | 12.8만 |
|---|
| 2026.07.23 | ₩45,135 | ₩45,671 | ₩44,411 | ₩45,644 | +1.13% | 20.8만 |
|---|
| 2026.07.22 | ₩45,886 | ₩45,946 | ₩45,229 | ₩45,483 | -0.88% | 13.3만 |
|---|
| 2026.07.21 | ₩46,704 | ₩47,159 | ₩45,765 | ₩45,872 | -1.78% | 21.3만 |
|---|
| 2026.07.20 | ₩47,535 | ₩47,688 | ₩46,596 | ₩47,025 | -1.07% | 18.1만 |
|---|
| 2026.07.17 | ₩48,380 | ₩48,675 | ₩47,307 | ₩47,508 | -1.80% | 18.6만 |
|---|
| 2026.07.16 | ₩47,454 | ₩48,956 | ₩47,454 | ₩48,929 | +3.11% | 25.9만 |
|---|
| 2026.07.15 | ₩47,656 | ₩47,984 | ₩47,267 | ₩47,347 | -0.65% | 20.9만 |
|---|
| 2026.07.14 | ₩47,723 | ₩47,937 | ₩47,280 | ₩47,334 | -0.81% | 20.3만 |
|---|
| 2026.07.13 | ₩47,159 | ₩47,937 | ₩46,999 | ₩47,575 | +0.88% | 25만 |
|---|
| 2026.07.10 | ₩46,422 | ₩48,869 | ₩45,819 | ₩47,039 | +1.33% | 60.5만 |
|---|
| 2026.07.09 | ₩49,761 | ₩51,343 | ₩49,761 | ₩50,860 | +2.21% | 21만 |
|---|
| 2026.07.08 | ₩51,625 | ₩51,900 | ₩49,540 | ₩49,855 | -3.43% | 29.1만 |
|---|
| 2026.07.07 | ₩52,134 | ₩52,577 | ₩51,638 | ₩51,678 | -0.87% | 23.2만 |
|---|
| 2026.07.06 | ₩52,174 | ₩53,140 | ₩51,504 | ₩51,960 | -0.41% | 26.1만 |
|---|
| 2026.07.02 | ₩53,502 | ₩54,447 | ₩52,121 | ₩52,268 | -2.31% | 31.1만 |
|---|
| 2026.07.01 | ₩53,220 | ₩54,092 | ₩52,563 | ₩53,435 | +0.40% | 45.9만 |
|---|
| 2026.06.30 | ₩51,799 | ₩52,282 | ₩50,016 | ₩52,000 | +0.39% | 27.5만 |
|---|
| 2026.06.29 | ₩50,954 | ₩52,074 | ₩50,270 | ₩52,000 | +2.05% | 31만 |
|---|
| 2026.06.26 | ₩50,646 | ₩52,014 | ₩50,016 | ₩51,370 | +1.43% | 193.2만 |
|---|
| 2026.06.25 | ₩50,539 | ₩51,095 | ₩50,136 | ₩50,438 | -0.20% | 17.1만 |
|---|
| 2026.06.24 | ₩49,774 | ₩50,780 | ₩49,774 | ₩50,740 | +1.94% | 19.5만 |
|---|
| 2026.06.23 | ₩48,004 | ₩49,949 | ₩48,004 | ₩49,680 | +3.49% | 35.6만 |
|---|
| 2026.06.22 | ₩48,420 | ₩49,338 | ₩47,910 | ₩48,299 | -0.25% | 24.8만 |
|---|
| 2026.06.18 | ₩48,192 | ₩48,608 | ₩47,709 | ₩48,527 | +0.70% | 62.6만 |
|---|
| 2026.06.17 | ₩48,125 | ₩48,943 | ₩47,267 | ₩47,521 | -1.25% | 32만 |
|---|
| 2026.06.16 | ₩49,157 | ₩49,546 | ₩48,004 | ₩48,393 | -1.55% | 22만 |
|---|
| 2026.06.15 | ₩49,707 | ₩50,337 | ₩48,500 | ₩48,648 | -2.13% | 17.4만 |
|---|
| 2026.06.12 | ₩49,519 | ₩49,828 | ₩48,929 | ₩49,493 | -0.05% | 14.6만 |
|---|
| 2026.06.11 | ₩48,983 | ₩49,640 | ₩48,380 | ₩49,332 | +0.71% | 10.3만 |
|---|
| 2026.06.10 | ₩49,064 | ₩49,613 | ₩48,366 | ₩48,782 | -0.57% | 19.2만 |
|---|
| 2026.06.09 | ₩47,964 | ₩49,546 | ₩47,964 | ₩48,943 | +2.04% | 25.3만 |
|---|
| 2026.06.08 | ₩47,843 | ₩48,581 | ₩47,796 | ₩47,897 | +0.11% | 14.5만 |
|---|
| 2026.06.05 | ₩47,294 | ₩48,272 | ₩46,797 | ₩47,830 | +1.13% | 16만 |
|---|
| 2026.06.04 | ₩46,610 | ₩47,615 | ₩46,261 | ₩47,294 | +1.47% | 23.9만 |
|---|
| 2026.06.03 | ₩46,797 | ₩46,831 | ₩45,939 | ₩46,006 | -1.69% | 15.3만 |
|---|
| 2026.06.02 | ₩46,342 | ₩47,307 | ₩46,342 | ₩47,079 | +1.59% | 13.4만 |
|---|
| 2026.06.01 | ₩47,066 | ₩47,334 | ₩46,167 | ₩46,610 | -0.97% | 17.2만 |
|---|
| 2026.05.29 | ₩47,461 | ₩47,884 | ₩47,079 | ₩47,535 | +0.16% | 18.1만 |
|---|
| 2026.05.28 | ₩47,736 | ₩47,736 | ₩46,744 | ₩47,535 | -0.42% | 11.2만 |
|---|
| 2026.05.27 | ₩48,179 | ₩48,822 | ₩47,468 | ₩47,656 | -1.09% | 11.8만 |
|---|
| 2026.05.26 | ₩47,696 | ₩48,534 | ₩47,696 | ₩47,977 | +0.59% | 13.1만 |
|---|
| 2026.05.22 | ₩48,366 | ₩48,594 | ₩47,414 | ₩47,521 | -1.75% | 11.8만 |
|---|
| 2026.05.21 | ₩48,071 | ₩48,588 | ₩47,776 | ₩48,232 | +0.33% | 19.1만 |
|---|
| 2026.05.20 | ₩47,495 | ₩49,171 | ₩47,468 | ₩48,299 | +1.69% | 19.6만 |
|---|
| 2026.05.19 | ₩47,146 | ₩47,843 | ₩46,663 | ₩47,267 | +0.26% | 13.3만 |
|---|
| 2026.05.18 | ₩46,516 | ₩47,763 | ₩46,201 | ₩47,307 | +1.70% | 16.8만 |
|---|
| 2026.05.15 | ₩47,159 | ₩47,159 | ₩46,140 | ₩46,234 | -1.96% | 19.5만 |
|---|
| 2026.05.14 | ₩47,562 | ₩47,870 | ₩47,173 | ₩47,226 | -0.70% | 14.3만 |
|---|
| 2026.05.13 | ₩47,857 | ₩48,313 | ₩47,106 | ₩47,186 | -1.40% | 14.9만 |
|---|
| 2026.05.12 | ₩47,991 | ₩48,380 | ₩47,092 | ₩48,205 | +0.45% | 13.1만 |
|---|
| 2026.05.11 | ₩49,278 | ₩49,613 | ₩47,830 | ₩47,910 | -2.78% | 22만 |
|---|
| 2026.05.08 | ₩49,466 | ₩49,975 | ₩49,144 | ₩49,721 | +0.52% | 13.7만 |
|---|
| 2026.05.07 | ₩49,412 | ₩49,982 | ₩49,278 | ₩49,426 | +0.03% | 14.8만 |
|---|
| 2026.05.06 | ₩49,265 | ₩49,922 | ₩48,809 | ₩49,251 | -0.03% | 14.8만 |
|---|
| 2026.05.05 | ₩48,272 | ₩49,030 | ₩47,823 | ₩48,688 | +0.86% | 23만 |
|---|
| 2026.05.04 | ₩47,951 | ₩48,246 | ₩47,253 | ₩48,058 | +0.22% | 19.5만 |
|---|
| 2026.05.01 | ₩47,253 | ₩48,715 | ₩46,529 | ₩48,179 | +1.96% | 21.4만 |
|---|
| 2026.04.30 | ₩47,602 | ₩48,145 | ₩46,415 | ₩47,414 | -0.39% | 28.3만 |
|---|
| 2026.04.29 | ₩48,406 | ₩49,928 | ₩45,725 | ₩47,575 | -1.72% | 60.3만 |
|---|
| 2026.04.28 | ₩46,375 | ₩50,512 | ₩46,241 | ₩50,029 | +7.88% | 50.4만 |
|---|
| 2026.04.27 | ₩51,075 | ₩51,967 | ₩50,941 | ₩51,772 | +1.37% | 20.7만 |
|---|
| 2026.04.24 | ₩51,276 | ₩52,966 | ₩50,914 | ₩51,263 | -0.03% | 17.7만 |
|---|
| 2026.04.23 | ₩51,048 | ₩51,651 | ₩50,431 | ₩51,537 | +0.96% | 12.2만 |
|---|
| 2026.04.22 | ₩51,289 | ₩51,665 | ₩50,699 | ₩51,169 | -0.24% | 17.8만 |
|---|
| 2026.04.21 | ₩52,644 | ₩52,992 | ₩51,028 | ₩51,102 | -2.93% | 25.8만 |
|---|
| 2026.04.20 | ₩52,335 | ₩53,140 | ₩52,094 | ₩52,899 | +1.08% | 17.6만 |
|---|
| 2026.04.17 | ₩52,241 | ₩53,965 | ₩51,920 | ₩52,456 | +0.41% | 50.9만 |
|---|
| 2026.04.16 | ₩51,075 | ₩52,590 | ₩50,813 | ₩51,517 | +0.87% | 30.3만 |
|---|
| 2026.04.15 | ₩52,201 | ₩52,429 | ₩51,142 | ₩51,383 | -1.57% | 28.1만 |
|---|
| 2026.04.14 | ₩51,048 | ₩52,416 | ₩50,887 | ₩52,107 | +2.08% | 34.1만 |
|---|
| 2026.04.13 | ₩50,136 | ₩51,799 | ₩49,519 | ₩51,169 | +2.06% | 27.8만 |
|---|
| 2026.04.10 | ₩50,539 | ₩50,706 | ₩49,647 | ₩50,498 | -0.08% | 23.9만 |
|---|
| 2026.04.09 | ₩48,675 | ₩50,793 | ₩48,567 | ₩50,659 | +4.08% | 30.3만 |
|---|
| 2026.04.08 | ₩48,916 | ₩49,935 | ₩48,044 | ₩49,144 | +0.47% | 57.7만 |
|---|
| 2026.04.07 | ₩48,326 | ₩48,916 | ₩46,596 | ₩47,414 | -1.89% | 35.2만 |
|---|
| 2026.04.06 | ₩48,970 | ₩49,479 | ₩47,387 | ₩48,353 | -1.26% | 32.9만 |
|---|
| 2026.04.02 | ₩48,433 | ₩49,627 | ₩47,843 | ₩49,184 | +1.55% | 37.9만 |
|---|
| 2026.04.01 | ₩49,372 | ₩51,625 | ₩49,050 | ₩49,224 | -0.30% | 24.7만 |
|---|
| 2026.03.31 | ₩48,634 | ₩49,432 | ₩47,066 | ₩48,889 | +0.52% | 78만 |
|---|
| 2026.03.30 | ₩48,903 | ₩48,983 | ₩47,682 | ₩48,058 | -1.73% | 11.3만 |
|---|
| 2026.03.27 | ₩48,420 | ₩48,862 | ₩47,843 | ₩48,353 | -0.14% | 11.9만 |
|---|
| 2026.03.26 | ₩49,050 | ₩49,325 | ₩48,339 | ₩48,889 | -0.33% | 15.3만 |
|---|
| 2026.03.25 | ₩49,345 | ₩49,868 | ₩48,931 | ₩49,439 | +0.19% | 12.1만 |
|---|
| 2026.03.24 | ₩48,138 | ₩48,809 | ₩47,776 | ₩48,701 | +1.17% | 11.7만 |
|---|
| 2026.03.23 | ₩49,265 | ₩50,150 | ₩48,406 | ₩48,782 | -0.98% | 19.6만 |
|---|
| 2026.03.20 | ₩48,044 | ₩48,306 | ₩47,146 | ₩47,615 | -0.89% | 30.1만 |
|---|
| 2026.03.19 | ₩46,516 | ₩48,608 | ₩46,100 | ₩48,138 | +3.49% | 18.2만 |
|---|
| 2026.03.18 | ₩46,502 | ₩46,771 | ₩45,711 | ₩46,596 | +0.20% | 28만 |
|---|
| 2026.03.17 | ₩47,696 | ₩47,696 | ₩46,717 | ₩47,039 | -1.38% | 9.4만 |
|---|
| 2026.03.16 | ₩47,052 | ₩47,481 | ₩46,864 | ₩47,307 | +0.54% | 8.7만 |
|---|
| 2026.03.13 | ₩47,320 | ₩47,602 | ₩46,295 | ₩46,717 | -1.28% | 20.3만 |
|---|
| 2026.03.12 | ₩46,462 | ₩47,307 | ₩45,752 | ₩47,012 | +1.18% | 10.7만 |
|---|
| 2026.03.11 | ₩48,567 | ₩48,567 | ₩46,516 | ₩47,039 | -3.15% | 10.7만 |
|---|
| 2026.03.10 | ₩48,514 | ₩49,868 | ₩47,434 | ₩48,500 | -0.03% | 23.2만 |
|---|
| 2026.03.09 | ₩48,393 | ₩48,701 | ₩46,891 | ₩48,380 | -0.03% | 10만 |
|---|
| 2026.03.06 | ₩48,500 | ₩49,399 | ₩46,952 | ₩49,184 | +1.41% | 20만 |
|---|
| 2026.03.05 | ₩50,257 | ₩50,539 | ₩49,479 | ₩49,841 | -0.83% | 15.3만 |
|---|
| 2026.03.04 | ₩50,820 | ₩51,061 | ₩49,721 | ₩50,847 | +0.05% | 10.9만 |
|---|
| 2026.03.03 | ₩48,715 | ₩50,317 | ₩48,004 | ₩50,230 | +3.11% | 11.4만 |
|---|
| 2026.03.02 | ₩48,125 | ₩49,895 | ₩47,642 | ₩49,774 | +3.43% | 12.5만 |
|---|
| 2026.02.27 | ₩50,673 | ₩50,673 | ₩48,420 | ₩48,903 | -3.49% | 10.4만 |
|---|
| 2026.02.26 | ₩51,598 | ₩52,295 | ₩50,505 | ₩51,732 | +0.26% | 10.2만 |
|---|
| 2026.02.25 | ₩50,284 | ₩51,759 | ₩49,721 | ₩51,517 | +2.45% | 10.4만 |
|---|
| 2026.02.24 | ₩49,573 | ₩50,083 | ₩48,688 | ₩49,814 | +0.49% | 14.9만 |
|---|
| 2026.02.23 | ₩53,059 | ₩53,502 | ₩49,157 | ₩49,801 | -6.14% | 12.5만 |
|---|
| 2026.02.20 | ₩52,335 | ₩53,301 | ₩51,672 | ₩52,939 | +1.15% | 6.5만 |
|---|
| 2026.02.19 | ₩52,121 | ₩52,791 | ₩51,611 | ₩52,376 | +0.49% | 13.6만 |
|---|
| 2026.02.18 | ₩52,872 | ₩54,146 | ₩52,402 | ₩52,617 | -0.48% | 20.2만 |
|---|
| 2026.02.17 | ₩52,858 | ₩53,582 | ₩51,397 | ₩53,167 | +0.58% | 22.1만 |
|---|
| 2026.02.13 | ₩51,356 | ₩52,939 | ₩50,927 | ₩52,550 | +2.32% | 11.5만 |
|---|
| 2026.02.12 | ₩52,188 | ₩52,899 | ₩50,498 | ₩51,316 | -1.67% | 12.4만 |
|---|
| 2026.02.11 | ₩53,207 | ₩54,306 | ₩51,288 | ₩51,987 | -2.29% | 11.8만 |
|---|
| 2026.02.10 | ₩54,025 | ₩54,642 | ₩52,945 | ₩53,140 | -1.64% | 16.2만 |
|---|
| 2026.02.09 | ₩54,293 | ₩55,111 | ₩53,706 | ₩54,266 | -0.05% | 19.7만 |
|---|
| 2026.02.06 | ₩54,199 | ₩54,776 | ₩53,716 | ₩54,078 | -0.22% | 14.2만 |
|---|
| 2026.02.05 | ₩54,668 | ₩55,245 | ₩52,858 | ₩53,703 | -1.77% | 17.4만 |
|---|
| 2026.02.04 | ₩55,393 | ₩56,774 | ₩52,764 | ₩54,762 | -1.14% | 24.1만 |
|---|
| 2026.02.03 | ₩54,561 | ₩55,768 | ₩54,038 | ₩54,856 | +0.54% | 27.9만 |
|---|
| 2026.02.02 | ₩52,751 | ₩55,480 | ₩51,960 | ₩54,387 | +3.10% | 32.9만 |
|---|
| 2026.01.30 | ₩51,584 | ₩53,368 | ₩51,491 | ₩52,939 | +2.63% | 20.9만 |
|---|
| 2026.01.29 | ₩50,485 | ₩52,121 | ₩50,485 | ₩51,424 | +1.86% | 33.4만 |
|---|
| 2026.01.28 | ₩52,040 | ₩52,040 | ₩49,841 | ₩50,485 | -2.99% | 31.8만 |
|---|
| 2026.01.27 | ₩51,611 | ₩52,992 | ₩50,954 | ₩52,154 | +1.05% | 22.8만 |
|---|
| 2026.01.26 | ₩50,445 | ₩51,886 | ₩49,613 | ₩50,699 | +0.51% | 24.7만 |
|---|
| 2026.01.23 | ₩53,194 | ₩53,274 | ₩50,565 | ₩50,646 | -4.79% | 13만 |
|---|
| 2026.01.22 | ₩53,287 | ₩54,414 | ₩52,416 | ₩53,542 | +0.48% | 15.6만 |
|---|
| 2026.01.21 | ₩51,464 | ₩53,435 | ₩51,464 | ₩53,287 | +3.54% | 16.1만 |
|---|
| 2026.01.20 | ₩51,343 | ₩51,920 | ₩50,994 | ₩51,169 | -0.34% | 7만 |
|---|
| 2026.01.16 | ₩52,684 | ₩53,046 | ₩51,933 | ₩52,000 | -1.30% | 14만 |
|---|
| 2026.01.15 | ₩52,121 | ₩53,059 | ₩52,121 | ₩52,805 | +1.31% | 9.5만 |
|---|
| 2026.01.14 | ₩50,659 | ₩51,960 | ₩50,659 | ₩51,866 | +2.38% | 11.4만 |
|---|
| 2026.01.13 | ₩52,107 | ₩52,282 | ₩50,592 | ₩50,880 | -2.35% | 6.4만 |
|---|
| 2026.01.12 | ₩51,826 | ₩52,244 | ₩51,330 | ₩51,866 | +0.08% | 5.3만 |
|---|
| 2026.01.09 | ₩53,126 | ₩53,636 | ₩51,906 | ₩52,201 | -1.74% | 6.3만 |
|---|
| 2026.01.08 | ₩51,196 | ₩53,502 | ₩51,196 | ₩53,073 | +3.67% | 12.9만 |
|---|
| 2026.01.07 | ₩51,826 | ₩51,826 | ₩50,847 | ₩51,511 | -0.61% | 6.8만 |
|---|
| 2026.01.06 | ₩50,539 | ₩52,121 | ₩50,485 | ₩51,826 | +2.55% | 11.6만 |
|---|
| 2026.01.05 | ₩50,498 | ₩52,054 | ₩50,498 | ₩50,874 | +0.74% | 24.2만 |
|---|
| 2026.01.02 | ₩50,458 | ₩51,115 | ₩50,163 | ₩50,699 | +0.48% | 12.1만 |
|---|
| 2025.12.31 | ₩50,337 | ₩50,713 | ₩49,989 | ₩50,465 | +0.25% | 7.3만 |
|---|
| 2025.12.30 | ₩50,927 | ₩51,008 | ₩50,270 | ₩50,337 | -1.16% | 7.3만 |
|---|
| 2025.12.29 | ₩51,437 | ₩51,537 | ₩50,766 | ₩50,954 | -0.94% | 6만 |
|---|
| 2025.12.26 | ₩51,745 | ₩52,067 | ₩50,968 | ₩51,437 | -0.60% | 6.4만 |
|---|
| 2025.12.24 | ₩51,316 | ₩52,014 | ₩51,316 | ₩51,678 | +0.71% | 4.4만 |
|---|
| 2025.12.23 | ₩51,504 | ₩52,342 | ₩51,504 | ₩51,571 | +0.13% | 11.3만 |
|---|
| 2025.12.22 | ₩52,402 | ₩52,912 | ₩51,786 | ₩51,973 | -0.82% | 7.4만 |
|---|
| 2025.12.19 | ₩53,341 | ₩53,730 | ₩52,134 | ₩52,389 | -1.78% | 17.6만 |
|---|
| 2025.12.18 | ₩52,469 | ₩53,623 | ₩52,094 | ₩53,314 | +1.61% | 18.6만 |
|---|
| 2025.12.17 | ₩52,094 | ₩53,113 | ₩51,940 | ₩52,054 | -0.08% | 13.7만 |
|---|
| 2025.12.16 | ₩51,799 | ₩52,148 | ₩49,881 | ₩51,678 | -0.23% | 15만 |
|---|
| 2025.12.15 | ₩50,673 | ₩51,792 | ₩49,788 | ₩51,584 | +1.80% | 18.2만 |
|---|
| 2025.12.12 | ₩51,061 | ₩51,249 | ₩50,163 | ₩50,673 | -0.76% | 12.8만 |
|---|
| 2025.12.11 | ₩50,458 | ₩51,202 | ₩49,338 | ₩50,726 | +0.53% | 19.5만 |
|---|
| 2025.12.10 | ₩48,782 | ₩50,840 | ₩48,594 | ₩50,565 | +3.66% | 23.4만 |
|---|
| 2025.12.09 | ₩47,924 | ₩49,104 | ₩47,924 | ₩48,862 | +1.96% | 19.3만 |
|---|
| 2025.12.08 | ₩47,870 | ₩48,406 | ₩47,267 | ₩47,763 | -0.22% | 15.3만 |
|---|
| 2025.12.05 | ₩47,173 | ₩48,474 | ₩46,985 | ₩47,977 | +1.71% | 17.3만 |
|---|
| 2025.12.04 | ₩46,663 | ₩47,267 | ₩46,006 | ₩47,039 | +0.80% | 18.5만 |
|---|
| 2025.12.03 | ₩45,550 | ₩46,838 | ₩45,269 | ₩46,462 | +2.00% | 12.1만 |
|---|
| 2025.12.02 | ₩45,832 | ₩45,839 | ₩45,148 | ₩45,296 | -1.17% | 11.7만 |
|---|
| 2025.12.01 | ₩44,826 | ₩45,684 | ₩44,826 | ₩45,430 | +1.35% | 17.6만 |
|---|
| 2025.11.28 | ₩45,148 | ₩45,269 | ₩44,799 | ₩44,826 | -0.71% | 3.3만 |
|---|
| 2025.11.26 | ₩45,886 | ₩46,261 | ₩45,349 | ₩45,470 | -0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩44,250 | ₩46,221 | ₩44,250 | ₩46,221 | +4.45% | 10.2만 |
|---|
| 2025.11.24 | ₩44,263 | ₩44,451 | ₩43,445 | ₩44,384 | +0.27% | 13.4만 |
|---|
| 2025.11.21 | ₩42,212 | ₩44,712 | ₩42,212 | ₩44,451 | +5.30% | 12.4만 |
|---|
| 2025.11.20 | ₩41,903 | ₩42,734 | ₩41,903 | ₩42,104 | +0.48% | 11.3만 |
|---|
| 2025.11.19 | ₩41,139 | ₩41,870 | ₩40,938 | ₩41,782 | +1.56% | 9.5만 |
|---|
| 2025.11.18 | ₩40,428 | ₩42,533 | ₩40,160 | ₩41,313 | +2.19% | 34.4만 |
|---|
| 2025.11.17 | ₩43,418 | ₩43,559 | ₩40,428 | ₩40,442 | -6.86% | 16.3만 |
|---|
| 2025.11.14 | ₩42,869 | ₩43,606 | ₩41,970 | ₩43,606 | +1.72% | 12.3만 |
|---|
| 2025.11.13 | ₩43,043 | ₩43,552 | ₩42,761 | ₩42,976 | -0.16% | 13.4만 |
|---|
| 2025.11.12 | ₩43,298 | ₩43,633 | ₩42,761 | ₩43,043 | -0.59% | 12.9만 |
|---|
| 2025.11.11 | ₩43,244 | ₩44,022 | ₩42,815 | ₩43,499 | +0.59% | 12.7만 |
|---|
| 2025.11.10 | ₩44,169 | ₩44,169 | ₩43,056 | ₩43,244 | -2.09% | 11.7만 |
|---|
| 2025.11.07 | ₩45,001 | ₩45,001 | ₩43,707 | ₩43,807 | -2.65% | 18.1만 |
|---|
| 2025.11.06 | ₩45,121 | ₩46,221 | ₩44,799 | ₩44,867 | -0.56% | 9.2만 |
|---|
| 2025.11.05 | ₩44,706 | ₩46,181 | ₩44,043 | ₩45,510 | +1.80% | 20.3만 |
|---|
| 2025.11.04 | ₩44,572 | ₩45,269 | ₩43,814 | ₩44,478 | -0.21% | 35.9만 |
|---|
| 2025.11.03 | ₩45,229 | ₩45,440 | ₩44,142 | ₩44,853 | -0.83% | 24.5만 |
|---|
| 2025.10.31 | ₩44,531 | ₩45,705 | ₩44,263 | ₩45,644 | +2.50% | 29.4만 |
|---|
| 2025.10.30 | ₩44,920 | ₩45,550 | ₩44,196 | ₩44,947 | +0.06% | 54.3만 |
|---|
| 2025.10.29 | ₩44,920 | ₩45,638 | ₩43,700 | ₩44,907 | -0.03% | 35.1만 |
|---|
| 2025.10.28 | ₩50,552 | ₩50,686 | ₩44,531 | ₩44,934 | -11.11% | 82.2만 |
|---|
| 2025.10.27 | ₩54,306 | ₩54,662 | ₩53,609 | ₩53,837 | -0.86% | 7.6만 |
|---|
| 2025.10.24 | ₩53,569 | ₩54,306 | ₩53,562 | ₩54,226 | +1.23% | 5.5만 |
|---|
| 2025.10.23 | ₩53,301 | ₩53,649 | ₩52,805 | ₩53,140 | -0.30% | 10만 |
|---|
| 2025.10.22 | ₩52,912 | ₩53,770 | ₩52,510 | ₩53,502 | +1.12% | 8.1만 |
|---|
| 2025.10.21 | ₩52,791 | ₩53,663 | ₩52,309 | ₩52,966 | +0.33% | 9.3만 |
|---|
| 2025.10.20 | ₩51,665 | ₩53,126 | ₩51,135 | ₩52,952 | +2.49% | 10.2만 |
|---|
| 2025.10.17 | ₩50,860 | ₩52,476 | ₩50,565 | ₩51,584 | +1.42% | 9.7만 |
|---|
| 2025.10.16 | ₩54,508 | ₩55,218 | ₩50,485 | ₩50,619 | -7.13% | 11.8만 |
|---|
| 2025.10.15 | ₩55,768 | ₩56,318 | ₩54,340 | ₩54,709 | -1.90% | 6.9만 |
|---|
| 2025.10.14 | ₩52,966 | ₩55,587 | ₩52,630 | ₩55,513 | +4.81% | 7.8만 |
|---|
| 2025.10.13 | ₩53,368 | ₩53,830 | ₩52,831 | ₩53,421 | +0.10% | 6.9만 |
|---|
| 2025.10.10 | ₩54,494 | ₩55,071 | ₩52,892 | ₩52,966 | -2.81% | 23만 |
|---|