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 | ₩51,944 | ₩51,957 | ₩51,369 | ₩51,476 | -0.90% | 16.3만 |
| 2026.10.08 | ₩51,168 | ₩52,298 | ₩51,101 | ₩52,024 | +1.67% | 32.3만 |
| 2026.10.07 | ₩52,198 | ₩52,265 | ₩51,248 | ₩51,462 | -1.41% | 28.7만 |
| 2026.10.06 | ₩53,014 | ₩53,174 | ₩52,278 | ₩52,412 | -1.14% | 26.6만 |
| 2026.10.05 | ₩53,121 | ₩53,295 | ₩51,837 | ₩52,760 | -0.68% | 23.2만 |
| 2026.10.02 | ₩52,104 | ₩53,295 | ₩52,104 | ₩52,853 | +1.44% | 33.5만 |
| 2026.10.01 | ₩51,369 | ₩52,185 | ₩50,433 | ₩51,890 | +1.02% | 41.4만 |
| 2026.09.30 | ₩51,703 | ₩52,205 | ₩51,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,636 |
| -0.13% |
| 37.5만 |
| 2026.09.29 | ₩52,853 | ₩52,920 | ₩51,489 | ₩51,650 | -2.28% | 34.8만 |
|---|
| 2026.09.28 | ₩52,867 | ₩52,927 | ₩52,332 | ₩52,519 | -0.66% | 29.8만 |
|---|
| 2026.09.25 | ₩52,492 | ₩53,328 | ₩52,492 | ₩53,147 | +1.25% | 27.3만 |
|---|
| 2026.09.24 | ₩51,516 | ₩52,559 | ₩51,342 | ₩52,479 | +1.87% | 28.7만 |
|---|
| 2026.09.23 | ₩52,385 | ₩52,746 | ₩51,235 | ₩51,315 | -2.04% | 37.1만 |
|---|
| 2026.09.22 | ₩53,081 | ₩53,468 | ₩52,271 | ₩52,626 | -0.86% | 44.1만 |
|---|
| 2026.09.21 | ₩52,693 | ₩53,402 | ₩52,559 | ₩52,853 | +0.30% | 37.1만 |
|---|
| 2026.09.18 | ₩52,385 | ₩53,087 | ₩52,211 | ₩52,613 | +0.43% | 188.4만 |
|---|
| 2026.09.17 | ₩52,934 | ₩53,214 | ₩52,733 | ₩52,753 | -0.34% | 29.7만 |
|---|
| 2026.09.16 | ₩53,428 | ₩53,830 | ₩51,817 | ₩52,305 | -2.10% | 35.8만 |
|---|
| 2026.09.15 | ₩53,602 | ₩54,264 | ₩53,348 | ₩53,602 | 0.00% | 30.4만 |
|---|
| 2026.09.14 | ₩53,495 | ₩54,431 | ₩53,442 | ₩53,803 | +0.57% | 33.6만 |
|---|
| 2026.09.11 | ₩54,244 | ₩54,599 | ₩53,455 | ₩53,709 | -0.99% | 34.5만 |
|---|
| 2026.09.10 | ₩53,295 | ₩53,723 | ₩52,840 | ₩53,669 | +0.70% | 29.5만 |
|---|
| 2026.09.09 | ₩54,003 | ₩54,311 | ₩52,980 | ₩53,375 | -1.16% | 31.9만 |
|---|
| 2026.09.08 | ₩54,806 | ₩54,980 | ₩54,164 | ₩54,391 | -0.76% | 35.4만 |
|---|
| 2026.09.04 | ₩54,204 | ₩54,899 | ₩54,204 | ₩54,726 | +0.96% | 24.9만 |
|---|
| 2026.09.03 | ₩54,151 | ₩54,966 | ₩54,151 | ₩54,351 | +0.37% | 24.9만 |
|---|
| 2026.09.02 | ₩52,666 | ₩54,217 | ₩52,666 | ₩53,723 | +2.01% | 29.4만 |
|---|
| 2026.09.01 | ₩53,509 | ₩53,883 | ₩52,432 | ₩52,666 | -1.57% | 34.9만 |
|---|
| 2026.08.31 | ₩53,254 | ₩53,723 | ₩53,074 | ₩53,509 | +0.48% | 29.7만 |
|---|
| 2026.08.28 | ₩53,468 | ₩54,405 | ₩53,468 | ₩53,589 | +0.23% | 19.8만 |
|---|
| 2026.08.27 | ₩53,509 | ₩54,431 | ₩53,174 | ₩53,669 | +0.30% | 21만 |
|---|
| 2026.08.26 | ₩53,937 | ₩54,391 | ₩53,602 | ₩53,963 | +0.05% | 18만 |
|---|
| 2026.08.25 | ₩54,485 | ₩54,706 | ₩53,870 | ₩53,883 | -1.10% | 21.7만 |
|---|
| 2026.08.24 | ₩53,709 | ₩54,512 | ₩53,709 | ₩54,244 | +1.00% | 27.1만 |
|---|
| 2026.08.21 | ₩53,830 | ₩53,970 | ₩53,348 | ₩53,495 | -0.62% | 20.4만 |
|---|
| 2026.08.20 | ₩52,987 | ₩53,522 | ₩52,666 | ₩53,388 | +0.76% | 20.9만 |
|---|
| 2026.08.19 | ₩54,418 | ₩54,786 | ₩53,228 | ₩53,388 | -1.89% | 24.8만 |
|---|
| 2026.08.18 | ₩54,605 | ₩55,040 | ₩53,749 | ₩54,084 | -0.96% | 26.9만 |
|---|
| 2026.08.17 | ₩54,726 | ₩54,998 | ₩54,391 | ₩54,806 | +0.15% | 15.3만 |
|---|
| 2026.08.14 | ₩54,886 | ₩55,281 | ₩54,679 | ₩54,980 | +0.17% | 22.5만 |
|---|
| 2026.08.13 | ₩54,752 | ₩54,966 | ₩54,030 | ₩54,672 | -0.15% | 61.4만 |
|---|
| 2026.08.12 | ₩54,351 | ₩54,779 | ₩53,629 | ₩54,458 | +0.20% | 17.6만 |
|---|
| 2026.08.11 | ₩53,054 | ₩54,685 | ₩52,974 | ₩54,311 | +2.37% | 24.8만 |
|---|
| 2026.08.10 | ₩52,733 | ₩53,268 | ₩52,332 | ₩53,054 | +0.61% | 19.9만 |
|---|
| 2026.08.07 | ₩52,960 | ₩53,442 | ₩52,773 | ₩53,067 | +0.20% | 18.6만 |
|---|
| 2026.08.06 | ₩53,616 | ₩53,616 | ₩52,633 | ₩53,188 | -0.80% | 19.8만 |
|---|
| 2026.08.05 | ₩53,388 | ₩53,562 | ₩52,920 | ₩53,228 | -0.30% | 37.1만 |
|---|
| 2026.08.04 | ₩52,519 | ₩53,776 | ₩52,251 | ₩53,121 | +1.15% | 35.9만 |
|---|
| 2026.08.03 | ₩52,960 | ₩54,311 | ₩52,185 | ₩52,492 | -0.88% | 39만 |
|---|
| 2026.07.31 | ₩52,144 | ₩52,673 | ₩51,182 | ₩51,730 | -0.80% | 23.2만 |
|---|
| 2026.07.30 | ₩52,104 | ₩52,934 | ₩51,563 | ₩52,144 | +0.08% | 23.8만 |
|---|
| 2026.07.29 | ₩51,850 | ₩53,098 | ₩50,620 | ₩52,278 | +0.83% | 50.8만 |
|---|
| 2026.07.28 | ₩47,196 | ₩52,873 | ₩46,808 | ₩52,613 | +11.48% | 109.5만 |
|---|
| 2026.07.27 | ₩46,634 | ₩47,290 | ₩46,447 | ₩46,554 | -0.17% | 12.9만 |
|---|
| 2026.07.24 | ₩45,605 | ₩46,594 | ₩45,244 | ₩46,126 | +1.14% | 12.8만 |
|---|
| 2026.07.23 | ₩45,016 | ₩45,551 | ₩44,294 | ₩45,524 | +1.13% | 20.8만 |
|---|
| 2026.07.22 | ₩45,765 | ₩45,825 | ₩45,110 | ₩45,364 | -0.88% | 13.3만 |
|---|
| 2026.07.21 | ₩46,581 | ₩47,036 | ₩45,645 | ₩45,752 | -1.78% | 21.3만 |
|---|
| 2026.07.20 | ₩47,410 | ₩47,563 | ₩46,474 | ₩46,902 | -1.07% | 18.1만 |
|---|
| 2026.07.17 | ₩48,253 | ₩48,547 | ₩47,183 | ₩47,383 | -1.80% | 18.6만 |
|---|
| 2026.07.16 | ₩47,330 | ₩48,828 | ₩47,330 | ₩48,801 | +3.11% | 25.9만 |
|---|
| 2026.07.15 | ₩47,530 | ₩47,858 | ₩47,143 | ₩47,223 | -0.65% | 20.9만 |
|---|
| 2026.07.14 | ₩47,597 | ₩47,811 | ₩47,156 | ₩47,210 | -0.81% | 20.3만 |
|---|
| 2026.07.13 | ₩47,036 | ₩47,811 | ₩46,875 | ₩47,450 | +0.88% | 25만 |
|---|
| 2026.07.10 | ₩46,300 | ₩48,741 | ₩45,698 | ₩46,915 | +1.33% | 60.5만 |
|---|
| 2026.07.09 | ₩49,630 | ₩51,208 | ₩49,630 | ₩50,727 | +2.21% | 21만 |
|---|
| 2026.07.08 | ₩51,489 | ₩51,763 | ₩49,410 | ₩49,724 | -3.43% | 29.1만 |
|---|
| 2026.07.07 | ₩51,997 | ₩52,439 | ₩51,503 | ₩51,543 | -0.87% | 23.2만 |
|---|
| 2026.07.06 | ₩52,037 | ₩53,000 | ₩51,369 | ₩51,823 | -0.41% | 26.1만 |
|---|
| 2026.07.02 | ₩53,361 | ₩54,304 | ₩51,984 | ₩52,131 | -2.31% | 31.1만 |
|---|
| 2026.07.01 | ₩53,081 | ₩53,950 | ₩52,425 | ₩53,295 | +0.40% | 45.9만 |
|---|
| 2026.06.30 | ₩51,663 | ₩52,144 | ₩49,884 | ₩51,864 | +0.39% | 27.5만 |
|---|
| 2026.06.29 | ₩50,820 | ₩51,937 | ₩50,138 | ₩51,864 | +2.05% | 31만 |
|---|
| 2026.06.26 | ₩50,513 | ₩51,877 | ₩49,884 | ₩51,235 | +1.43% | 193.2만 |
|---|
| 2026.06.25 | ₩50,406 | ₩50,961 | ₩50,005 | ₩50,306 | -0.20% | 17.1만 |
|---|
| 2026.06.24 | ₩49,644 | ₩50,647 | ₩49,644 | ₩50,606 | +1.94% | 19.5만 |
|---|
| 2026.06.23 | ₩47,878 | ₩49,817 | ₩47,878 | ₩49,550 | +3.49% | 35.6만 |
|---|
| 2026.06.22 | ₩48,293 | ₩49,209 | ₩47,785 | ₩48,172 | -0.25% | 24.8만 |
|---|
| 2026.06.18 | ₩48,065 | ₩48,480 | ₩47,584 | ₩48,400 | +0.70% | 62.6만 |
|---|
| 2026.06.17 | ₩47,999 | ₩48,814 | ₩47,143 | ₩47,397 | -1.25% | 32만 |
|---|
| 2026.06.16 | ₩49,028 | ₩49,416 | ₩47,878 | ₩48,266 | -1.55% | 22만 |
|---|
| 2026.06.15 | ₩49,577 | ₩50,205 | ₩48,373 | ₩48,520 | -2.13% | 17.4만 |
|---|
| 2026.06.12 | ₩49,389 | ₩49,697 | ₩48,801 | ₩49,363 | -0.05% | 14.6만 |
|---|
| 2026.06.11 | ₩48,854 | ₩49,510 | ₩48,253 | ₩49,202 | +0.71% | 10.3만 |
|---|
| 2026.06.10 | ₩48,935 | ₩49,483 | ₩48,239 | ₩48,654 | -0.57% | 19.2만 |
|---|
| 2026.06.09 | ₩47,838 | ₩49,416 | ₩47,838 | ₩48,814 | +2.04% | 25.3만 |
|---|
| 2026.06.08 | ₩47,718 | ₩48,453 | ₩47,671 | ₩47,771 | +0.11% | 14.5만 |
|---|
| 2026.06.05 | ₩47,169 | ₩48,146 | ₩46,675 | ₩47,704 | +1.13% | 16만 |
|---|
| 2026.06.04 | ₩46,487 | ₩47,490 | ₩46,140 | ₩47,169 | +1.47% | 23.9만 |
|---|
| 2026.06.03 | ₩46,675 | ₩46,708 | ₩45,819 | ₩45,886 | -1.69% | 15.3만 |
|---|
| 2026.06.02 | ₩46,220 | ₩47,183 | ₩46,220 | ₩46,955 | +1.59% | 13.4만 |
|---|
| 2026.06.01 | ₩46,942 | ₩47,210 | ₩46,046 | ₩46,487 | -0.97% | 17.2만 |
|---|
| 2026.05.29 | ₩47,337 | ₩47,758 | ₩46,955 | ₩47,410 | +0.16% | 18.1만 |
|---|
| 2026.05.28 | ₩47,611 | ₩47,611 | ₩46,621 | ₩47,410 | -0.42% | 11.2만 |
|---|
| 2026.05.27 | ₩48,052 | ₩48,694 | ₩47,343 | ₩47,530 | -1.09% | 11.8만 |
|---|
| 2026.05.26 | ₩47,571 | ₩48,406 | ₩47,571 | ₩47,851 | +0.59% | 13.1만 |
|---|
| 2026.05.22 | ₩48,239 | ₩48,467 | ₩47,290 | ₩47,397 | -1.75% | 11.8만 |
|---|
| 2026.05.21 | ₩47,945 | ₩48,460 | ₩47,651 | ₩48,106 | +0.33% | 19.1만 |
|---|
| 2026.05.20 | ₩47,370 | ₩49,042 | ₩47,343 | ₩48,172 | +1.69% | 19.6만 |
|---|
| 2026.05.19 | ₩47,022 | ₩47,718 | ₩46,541 | ₩47,143 | +0.26% | 13.3만 |
|---|
| 2026.05.18 | ₩46,394 | ₩47,637 | ₩46,079 | ₩47,183 | +1.70% | 16.8만 |
|---|
| 2026.05.15 | ₩47,036 | ₩47,036 | ₩46,019 | ₩46,113 | -1.96% | 19.5만 |
|---|
| 2026.05.14 | ₩47,437 | ₩47,744 | ₩47,049 | ₩47,103 | -0.70% | 14.3만 |
|---|
| 2026.05.13 | ₩47,731 | ₩48,186 | ₩46,982 | ₩47,062 | -1.40% | 14.9만 |
|---|
| 2026.05.12 | ₩47,865 | ₩48,253 | ₩46,969 | ₩48,079 | +0.45% | 13.1만 |
|---|
| 2026.05.11 | ₩49,149 | ₩49,483 | ₩47,704 | ₩47,785 | -2.78% | 22만 |
|---|
| 2026.05.08 | ₩49,336 | ₩49,844 | ₩49,015 | ₩49,590 | +0.52% | 13.7만 |
|---|
| 2026.05.07 | ₩49,282 | ₩49,851 | ₩49,149 | ₩49,296 | +0.03% | 14.8만 |
|---|
| 2026.05.06 | ₩49,135 | ₩49,791 | ₩48,681 | ₩49,122 | -0.03% | 14.8만 |
|---|
| 2026.05.05 | ₩48,146 | ₩48,901 | ₩47,698 | ₩48,560 | +0.86% | 23만 |
|---|
| 2026.05.04 | ₩47,825 | ₩48,119 | ₩47,129 | ₩47,932 | +0.22% | 19.5만 |
|---|
| 2026.05.01 | ₩47,129 | ₩48,587 | ₩46,407 | ₩48,052 | +1.96% | 21.4만 |
|---|
| 2026.04.30 | ₩47,477 | ₩48,019 | ₩46,293 | ₩47,290 | -0.39% | 28.3만 |
|---|
| 2026.04.29 | ₩48,279 | ₩49,797 | ₩45,605 | ₩47,450 | -1.72% | 60.3만 |
|---|
| 2026.04.28 | ₩46,253 | ₩50,379 | ₩46,120 | ₩49,898 | +7.88% | 50.4만 |
|---|
| 2026.04.27 | ₩50,941 | ₩51,830 | ₩50,807 | ₩51,636 | +1.37% | 20.7만 |
|---|
| 2026.04.24 | ₩51,141 | ₩52,827 | ₩50,780 | ₩51,128 | -0.03% | 17.7만 |
|---|
| 2026.04.23 | ₩50,914 | ₩51,516 | ₩50,299 | ₩51,402 | +0.96% | 12.2만 |
|---|
| 2026.04.22 | ₩51,155 | ₩51,529 | ₩50,566 | ₩51,034 | -0.24% | 17.8만 |
|---|
| 2026.04.21 | ₩52,506 | ₩52,853 | ₩50,894 | ₩50,968 | -2.93% | 25.8만 |
|---|
| 2026.04.20 | ₩52,198 | ₩53,000 | ₩51,957 | ₩52,760 | +1.08% | 17.6만 |
|---|
| 2026.04.17 | ₩52,104 | ₩53,823 | ₩51,783 | ₩52,318 | +0.41% | 50.9만 |
|---|
| 2026.04.16 | ₩50,941 | ₩52,452 | ₩50,680 | ₩51,382 | +0.87% | 30.3만 |
|---|
| 2026.04.15 | ₩52,064 | ₩52,292 | ₩51,008 | ₩51,248 | -1.57% | 28.1만 |
|---|
| 2026.04.14 | ₩50,914 | ₩52,278 | ₩50,754 | ₩51,971 | +2.08% | 34.1만 |
|---|
| 2026.04.13 | ₩50,005 | ₩51,663 | ₩49,389 | ₩51,034 | +2.06% | 27.8만 |
|---|
| 2026.04.10 | ₩50,406 | ₩50,573 | ₩49,516 | ₩50,366 | -0.08% | 23.9만 |
|---|
| 2026.04.09 | ₩48,547 | ₩50,660 | ₩48,440 | ₩50,526 | +4.08% | 30.3만 |
|---|
| 2026.04.08 | ₩48,788 | ₩49,804 | ₩47,918 | ₩49,015 | +0.47% | 57.7만 |
|---|
| 2026.04.07 | ₩48,199 | ₩48,788 | ₩46,474 | ₩47,290 | -1.89% | 35.2만 |
|---|
| 2026.04.06 | ₩48,841 | ₩49,349 | ₩47,263 | ₩48,226 | -1.26% | 32.9만 |
|---|
| 2026.04.02 | ₩48,306 | ₩49,496 | ₩47,718 | ₩49,055 | +1.55% | 37.9만 |
|---|
| 2026.04.01 | ₩49,242 | ₩51,489 | ₩48,921 | ₩49,095 | -0.30% | 24.7만 |
|---|
| 2026.03.31 | ₩48,507 | ₩49,303 | ₩46,942 | ₩48,761 | +0.52% | 78만 |
|---|
| 2026.03.30 | ₩48,774 | ₩48,854 | ₩47,557 | ₩47,932 | -1.73% | 11.3만 |
|---|
| 2026.03.27 | ₩48,293 | ₩48,734 | ₩47,718 | ₩48,226 | -0.14% | 11.9만 |
|---|
| 2026.03.26 | ₩48,921 | ₩49,196 | ₩48,213 | ₩48,761 | -0.33% | 15.3만 |
|---|
| 2026.03.25 | ₩49,216 | ₩49,737 | ₩48,802 | ₩49,309 | +0.19% | 12.1만 |
|---|
| 2026.03.24 | ₩48,012 | ₩48,681 | ₩47,651 | ₩48,574 | +1.17% | 11.7만 |
|---|
| 2026.03.23 | ₩49,135 | ₩50,018 | ₩48,279 | ₩48,654 | -0.98% | 19.6만 |
|---|
| 2026.03.20 | ₩47,918 | ₩48,179 | ₩47,022 | ₩47,490 | -0.89% | 30.1만 |
|---|
| 2026.03.19 | ₩46,394 | ₩48,480 | ₩45,979 | ₩48,012 | +3.49% | 18.2만 |
|---|
| 2026.03.18 | ₩46,380 | ₩46,648 | ₩45,591 | ₩46,474 | +0.20% | 28만 |
|---|
| 2026.03.17 | ₩47,571 | ₩47,571 | ₩46,594 | ₩46,915 | -1.38% | 9.4만 |
|---|
| 2026.03.16 | ₩46,929 | ₩47,357 | ₩46,741 | ₩47,183 | +0.54% | 8.7만 |
|---|
| 2026.03.13 | ₩47,196 | ₩47,477 | ₩46,173 | ₩46,594 | -1.28% | 20.3만 |
|---|
| 2026.03.12 | ₩46,340 | ₩47,183 | ₩45,631 | ₩46,889 | +1.18% | 10.7만 |
|---|
| 2026.03.11 | ₩48,440 | ₩48,440 | ₩46,394 | ₩46,915 | -3.15% | 10.7만 |
|---|
| 2026.03.10 | ₩48,386 | ₩49,737 | ₩47,310 | ₩48,373 | -0.03% | 23.2만 |
|---|
| 2026.03.09 | ₩48,266 | ₩48,574 | ₩46,768 | ₩48,253 | -0.03% | 10만 |
|---|
| 2026.03.06 | ₩48,373 | ₩49,269 | ₩46,828 | ₩49,055 | +1.41% | 20만 |
|---|
| 2026.03.05 | ₩50,125 | ₩50,406 | ₩49,349 | ₩49,710 | -0.83% | 15.3만 |
|---|
| 2026.03.04 | ₩50,687 | ₩50,927 | ₩49,590 | ₩50,713 | +0.05% | 10.9만 |
|---|
| 2026.03.03 | ₩48,587 | ₩50,185 | ₩47,878 | ₩50,098 | +3.11% | 11.4만 |
|---|
| 2026.03.02 | ₩47,999 | ₩49,764 | ₩47,517 | ₩49,644 | +3.43% | 12.5만 |
|---|
| 2026.02.27 | ₩50,540 | ₩50,540 | ₩48,293 | ₩48,774 | -3.49% | 10.4만 |
|---|
| 2026.02.26 | ₩51,462 | ₩52,158 | ₩50,372 | ₩51,596 | +0.26% | 10.2만 |
|---|
| 2026.02.25 | ₩50,152 | ₩51,623 | ₩49,590 | ₩51,382 | +2.45% | 10.4만 |
|---|
| 2026.02.24 | ₩49,443 | ₩49,951 | ₩48,560 | ₩49,684 | +0.49% | 14.9만 |
|---|
| 2026.02.23 | ₩52,920 | ₩53,361 | ₩49,028 | ₩49,670 | -6.14% | 12.5만 |
|---|
| 2026.02.20 | ₩52,198 | ₩53,161 | ₩51,536 | ₩52,800 | +1.15% | 6.5만 |
|---|
| 2026.02.19 | ₩51,984 | ₩52,653 | ₩51,476 | ₩52,238 | +0.49% | 13.6만 |
|---|
| 2026.02.18 | ₩52,733 | ₩54,003 | ₩52,265 | ₩52,479 | -0.48% | 20.2만 |
|---|
| 2026.02.17 | ₩52,720 | ₩53,442 | ₩51,262 | ₩53,027 | +0.58% | 22.1만 |
|---|
| 2026.02.13 | ₩51,222 | ₩52,800 | ₩50,794 | ₩52,412 | +2.32% | 11.5만 |
|---|
| 2026.02.12 | ₩52,051 | ₩52,760 | ₩50,366 | ₩51,182 | -1.67% | 12.4만 |
|---|
| 2026.02.11 | ₩53,067 | ₩54,164 | ₩51,153 | ₩51,850 | -2.29% | 11.8만 |
|---|
| 2026.02.10 | ₩53,883 | ₩54,498 | ₩52,806 | ₩53,000 | -1.64% | 16.2만 |
|---|
| 2026.02.09 | ₩54,151 | ₩54,966 | ₩53,565 | ₩54,124 | -0.05% | 19.7만 |
|---|
| 2026.02.06 | ₩54,057 | ₩54,632 | ₩53,575 | ₩53,937 | -0.22% | 14.2만 |
|---|
| 2026.02.05 | ₩54,525 | ₩55,100 | ₩52,720 | ₩53,562 | -1.77% | 17.4만 |
|---|
| 2026.02.04 | ₩55,247 | ₩56,625 | ₩52,626 | ₩54,619 | -1.14% | 24.1만 |
|---|
| 2026.02.03 | ₩54,418 | ₩55,622 | ₩53,896 | ₩54,712 | +0.54% | 27.9만 |
|---|
| 2026.02.02 | ₩52,613 | ₩55,334 | ₩51,823 | ₩54,244 | +3.10% | 32.9만 |
|---|
| 2026.01.30 | ₩51,449 | ₩53,228 | ₩51,355 | ₩52,800 | +2.63% | 20.9만 |
|---|
| 2026.01.29 | ₩50,352 | ₩51,984 | ₩50,352 | ₩51,289 | +1.86% | 33.4만 |
|---|
| 2026.01.28 | ₩51,904 | ₩51,904 | ₩49,710 | ₩50,352 | -2.99% | 31.8만 |
|---|
| 2026.01.27 | ₩51,476 | ₩52,853 | ₩50,820 | ₩52,017 | +1.05% | 22.8만 |
|---|
| 2026.01.26 | ₩50,312 | ₩51,750 | ₩49,483 | ₩50,566 | +0.51% | 24.7만 |
|---|
| 2026.01.23 | ₩53,054 | ₩53,134 | ₩50,433 | ₩50,513 | -4.79% | 13만 |
|---|
| 2026.01.22 | ₩53,147 | ₩54,271 | ₩52,278 | ₩53,402 | +0.48% | 15.6만 |
|---|
| 2026.01.21 | ₩51,329 | ₩53,295 | ₩51,329 | ₩53,147 | +3.54% | 16.1만 |
|---|
| 2026.01.20 | ₩51,208 | ₩51,783 | ₩50,861 | ₩51,034 | -0.34% | 7만 |
|---|
| 2026.01.16 | ₩52,546 | ₩52,907 | ₩51,797 | ₩51,864 | -1.30% | 14만 |
|---|
| 2026.01.15 | ₩51,984 | ₩52,920 | ₩51,984 | ₩52,666 | +1.31% | 9.5만 |
|---|
| 2026.01.14 | ₩50,526 | ₩51,823 | ₩50,526 | ₩51,730 | +2.38% | 11.4만 |
|---|
| 2026.01.13 | ₩51,971 | ₩52,144 | ₩50,459 | ₩50,747 | -2.35% | 6.4만 |
|---|
| 2026.01.12 | ₩51,690 | ₩52,107 | ₩51,195 | ₩51,730 | +0.08% | 5.3만 |
|---|
| 2026.01.09 | ₩52,987 | ₩53,495 | ₩51,770 | ₩52,064 | -1.74% | 6.3만 |
|---|
| 2026.01.08 | ₩51,061 | ₩53,361 | ₩51,061 | ₩52,934 | +3.67% | 12.9만 |
|---|
| 2026.01.07 | ₩51,690 | ₩51,690 | ₩50,713 | ₩51,375 | -0.61% | 6.8만 |
|---|
| 2026.01.06 | ₩50,406 | ₩51,984 | ₩50,352 | ₩51,690 | +2.55% | 11.6만 |
|---|
| 2026.01.05 | ₩50,366 | ₩51,917 | ₩50,366 | ₩50,740 | +0.74% | 24.2만 |
|---|
| 2026.01.02 | ₩50,326 | ₩50,981 | ₩50,031 | ₩50,566 | +0.48% | 12.1만 |
|---|
| 2025.12.31 | ₩50,205 | ₩50,580 | ₩49,858 | ₩50,332 | +0.25% | 7.3만 |
|---|
| 2025.12.30 | ₩50,794 | ₩50,874 | ₩50,138 | ₩50,205 | -1.16% | 7.3만 |
|---|
| 2025.12.29 | ₩51,302 | ₩51,402 | ₩50,633 | ₩50,820 | -0.94% | 6만 |
|---|
| 2025.12.26 | ₩51,609 | ₩51,930 | ₩50,834 | ₩51,302 | -0.60% | 6.4만 |
|---|
| 2025.12.24 | ₩51,182 | ₩51,877 | ₩51,182 | ₩51,543 | +0.71% | 4.4만 |
|---|
| 2025.12.23 | ₩51,369 | ₩52,205 | ₩51,369 | ₩51,436 | +0.13% | 11.3만 |
|---|
| 2025.12.22 | ₩52,265 | ₩52,773 | ₩51,650 | ₩51,837 | -0.82% | 7.4만 |
|---|
| 2025.12.19 | ₩53,201 | ₩53,589 | ₩51,997 | ₩52,251 | -1.78% | 17.6만 |
|---|
| 2025.12.18 | ₩52,332 | ₩53,482 | ₩51,957 | ₩53,174 | +1.61% | 18.6만 |
|---|
| 2025.12.17 | ₩51,957 | ₩52,974 | ₩51,803 | ₩51,917 | -0.08% | 13.7만 |
|---|
| 2025.12.16 | ₩51,663 | ₩52,011 | ₩49,751 | ₩51,543 | -0.23% | 15만 |
|---|
| 2025.12.15 | ₩50,540 | ₩51,656 | ₩49,657 | ₩51,449 | +1.80% | 18.2만 |
|---|
| 2025.12.12 | ₩50,927 | ₩51,115 | ₩50,031 | ₩50,540 | -0.76% | 12.8만 |
|---|
| 2025.12.11 | ₩50,326 | ₩51,068 | ₩49,209 | ₩50,593 | +0.53% | 19.5만 |
|---|
| 2025.12.10 | ₩48,654 | ₩50,707 | ₩48,467 | ₩50,433 | +3.66% | 23.4만 |
|---|
| 2025.12.09 | ₩47,798 | ₩48,975 | ₩47,798 | ₩48,734 | +1.96% | 19.3만 |
|---|
| 2025.12.08 | ₩47,744 | ₩48,279 | ₩47,143 | ₩47,637 | -0.22% | 15.3만 |
|---|
| 2025.12.05 | ₩47,049 | ₩48,346 | ₩46,862 | ₩47,851 | +1.71% | 17.3만 |
|---|
| 2025.12.04 | ₩46,541 | ₩47,143 | ₩45,886 | ₩46,915 | +0.80% | 18.5만 |
|---|
| 2025.12.03 | ₩45,431 | ₩46,715 | ₩45,150 | ₩46,340 | +2.00% | 12.1만 |
|---|
| 2025.12.02 | ₩45,712 | ₩45,718 | ₩45,030 | ₩45,177 | -1.17% | 11.7만 |
|---|
| 2025.12.01 | ₩44,709 | ₩45,565 | ₩44,709 | ₩45,310 | +1.35% | 17.6만 |
|---|
| 2025.11.28 | ₩45,030 | ₩45,150 | ₩44,682 | ₩44,709 | -0.71% | 3.3만 |
|---|
| 2025.11.26 | ₩45,765 | ₩46,140 | ₩45,230 | ₩45,351 | -0.91% | 6.8만 |
|---|
| 2025.11.25 | ₩44,134 | ₩46,099 | ₩44,134 | ₩46,099 | +4.45% | 10.2만 |
|---|
| 2025.11.24 | ₩44,147 | ₩44,334 | ₩43,331 | ₩44,267 | +0.27% | 13.4만 |
|---|
| 2025.11.21 | ₩42,101 | ₩44,595 | ₩42,101 | ₩44,334 | +5.30% | 12.4만 |
|---|
| 2025.11.20 | ₩41,793 | ₩42,622 | ₩41,793 | ₩41,994 | +0.48% | 11.3만 |
|---|
| 2025.11.19 | ₩41,031 | ₩41,760 | ₩40,830 | ₩41,673 | +1.56% | 9.5만 |
|---|
| 2025.11.18 | ₩40,322 | ₩42,422 | ₩40,055 | ₩41,205 | +2.19% | 34.4만 |
|---|
| 2025.11.17 | ₩43,304 | ₩43,445 | ₩40,322 | ₩40,335 | -6.86% | 16.3만 |
|---|
| 2025.11.14 | ₩42,756 | ₩43,492 | ₩41,860 | ₩43,492 | +1.72% | 12.3만 |
|---|
| 2025.11.13 | ₩42,930 | ₩43,438 | ₩42,649 | ₩42,863 | -0.16% | 13.4만 |
|---|
| 2025.11.12 | ₩43,184 | ₩43,518 | ₩42,649 | ₩42,930 | -0.59% | 12.9만 |
|---|
| 2025.11.11 | ₩43,131 | ₩43,906 | ₩42,703 | ₩43,385 | +0.59% | 12.7만 |
|---|
| 2025.11.10 | ₩44,053 | ₩44,053 | ₩42,943 | ₩43,131 | -2.09% | 11.7만 |
|---|
| 2025.11.07 | ₩44,882 | ₩44,882 | ₩43,592 | ₩43,692 | -2.65% | 18.1만 |
|---|
| 2025.11.06 | ₩45,003 | ₩46,099 | ₩44,682 | ₩44,749 | -0.56% | 9.2만 |
|---|
| 2025.11.05 | ₩44,588 | ₩46,059 | ₩43,928 | ₩45,391 | +1.80% | 20.3만 |
|---|
| 2025.11.04 | ₩44,455 | ₩45,150 | ₩43,699 | ₩44,361 | -0.21% | 35.9만 |
|---|
| 2025.11.03 | ₩45,110 | ₩45,321 | ₩44,027 | ₩44,735 | -0.83% | 24.5만 |
|---|
| 2025.10.31 | ₩44,414 | ₩45,585 | ₩44,147 | ₩45,524 | +2.50% | 29.4만 |
|---|
| 2025.10.30 | ₩44,802 | ₩45,431 | ₩44,080 | ₩44,829 | +0.06% | 54.3만 |
|---|
| 2025.10.29 | ₩44,802 | ₩45,518 | ₩43,585 | ₩44,789 | -0.03% | 35.1만 |
|---|
| 2025.10.28 | ₩50,419 | ₩50,553 | ₩44,414 | ₩44,816 | -11.11% | 82.2만 |
|---|
| 2025.10.27 | ₩54,164 | ₩54,518 | ₩53,468 | ₩53,696 | -0.86% | 7.6만 |
|---|
| 2025.10.24 | ₩53,428 | ₩54,164 | ₩53,422 | ₩54,084 | +1.23% | 5.5만 |
|---|
| 2025.10.23 | ₩53,161 | ₩53,509 | ₩52,666 | ₩53,000 | -0.30% | 10만 |
|---|
| 2025.10.22 | ₩52,773 | ₩53,629 | ₩52,372 | ₩53,361 | +1.12% | 8.1만 |
|---|
| 2025.10.21 | ₩52,653 | ₩53,522 | ₩52,171 | ₩52,827 | +0.33% | 9.3만 |
|---|
| 2025.10.20 | ₩51,529 | ₩52,987 | ₩51,001 | ₩52,813 | +2.49% | 10.2만 |
|---|
| 2025.10.17 | ₩50,727 | ₩52,338 | ₩50,433 | ₩51,449 | +1.42% | 9.7만 |
|---|
| 2025.10.16 | ₩54,364 | ₩55,073 | ₩50,352 | ₩50,486 | -7.13% | 11.8만 |
|---|
| 2025.10.15 | ₩55,622 | ₩56,170 | ₩54,197 | ₩54,565 | -1.90% | 6.9만 |
|---|
| 2025.10.14 | ₩52,827 | ₩55,441 | ₩52,492 | ₩55,368 | +4.81% | 7.8만 |
|---|
| 2025.10.13 | ₩53,228 | ₩53,689 | ₩52,693 | ₩53,281 | +0.10% | 6.9만 |
|---|
| 2025.10.10 | ₩54,351 | ₩54,926 | ₩52,753 | ₩52,827 | -2.81% | 23만 |
|---|