시장 데이터를 불러오는 중
전체 종목
Hawthorn Bancshares, Inc. - Common Stock 과거 주가
Hawthorn Bancshares, Inc. - Common Stock · HWBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hawthorn Bancshares, Inc. - Common Stock · HWBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,921 | ₩50,921 | ₩50,412 | ₩50,680 | -0.47% | 1만 |
| 2026.10.08 | ₩50,599 | ₩51,979 | ₩50,586 | ₩51,269 | +1.32% | 1.8만 |
| 2026.10.07 | ₩50,626 | ₩51,430 | ₩50,197 | ₩51,095 | +0.93% | 1.3만 |
| 2026.10.06 | ₩51,524 | ₩51,926 | ₩50,519 | ₩51,644 | +0.23% | 7.6천 |
| 2026.10.05 | ₩51,912 | ₩52,060 | ₩51,390 | ₩51,390 | -1.01% | 2.4만 |
| 2026.10.02 | ₩51,551 | ₩51,845 | ₩51,095 | ₩51,765 | +0.42% | 9.8천 |
| 2026.10.01 | ₩50,974 | ₩51,376 | ₩49,621 | ₩51,242 | +0.53% | 3.1만 |
| 2026.09.30 | ₩51,202 | ₩51,725 | ₩50,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,948 |
| -0.50% |
| 2.8만 |
| 2026.09.29 | ₩51,819 | ₩51,819 | ₩50,666 | ₩51,323 | -0.96% | 1.1만 |
|---|
| 2026.09.28 | ₩50,800 | ₩51,953 | ₩50,331 | ₩51,644 | +1.66% | 1.2만 |
|---|
| 2026.09.25 | ₩51,041 | ₩51,376 | ₩49,862 | ₩51,135 | +0.18% | 2.7만 |
|---|
| 2026.09.24 | ₩51,443 | ₩51,443 | ₩51,095 | ₩51,336 | -0.21% | 7.3천 |
|---|
| 2026.09.23 | ₩51,979 | ₩52,247 | ₩51,055 | ₩51,068 | -1.75% | 9.6천 |
|---|
| 2026.09.22 | ₩51,805 | ₩52,221 | ₩50,921 | ₩52,087 | +0.54% | 1.5만 |
|---|
| 2026.09.21 | ₩47,691 | ₩51,899 | ₩47,691 | ₩51,564 | +8.12% | 2.6만 |
|---|
| 2026.09.18 | ₩50,854 | ₩53,815 | ₩50,291 | ₩51,899 | +2.06% | 6.2만 |
|---|
| 2026.09.17 | ₩51,443 | ₩51,591 | ₩50,666 | ₩51,242 | -0.39% | 9.2천 |
|---|
| 2026.09.16 | ₩51,939 | ₩52,542 | ₩50,090 | ₩51,336 | -1.16% | 1.8만 |
|---|
| 2026.09.15 | ₩52,730 | ₩52,730 | ₩51,443 | ₩52,502 | -0.43% | 1.2만 |
|---|
| 2026.09.14 | ₩53,011 | ₩53,735 | ₩52,221 | ₩52,891 | -0.23% | 2.4만 |
|---|
| 2026.09.11 | ₩53,507 | ₩53,922 | ₩52,797 | ₩53,373 | -0.25% | 1.9만 |
|---|
| 2026.09.10 | ₩51,939 | ₩53,547 | ₩51,939 | ₩53,413 | +2.84% | 1.5만 |
|---|
| 2026.09.09 | ₩52,690 | ₩53,078 | ₩51,269 | ₩52,971 | +0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩53,199 | ₩53,788 | ₩52,623 | ₩53,025 | -0.33% | 9.9천 |
|---|
| 2026.09.04 | ₩52,958 | ₩53,855 | ₩52,797 | ₩53,721 | +1.44% | 1.5만 |
|---|
| 2026.09.03 | ₩52,448 | ₩53,051 | ₩51,912 | ₩53,038 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩51,993 | ₩52,596 | ₩51,591 | ₩52,328 | +0.64% | 1.9만 |
|---|
| 2026.09.01 | ₩51,832 | ₩52,757 | ₩51,256 | ₩51,912 | +0.16% | 1.4만 |
|---|
| 2026.08.31 | ₩52,435 | ₩52,435 | ₩51,778 | ₩52,140 | -0.56% | 8.4천 |
|---|
| 2026.08.28 | ₩52,006 | ₩52,703 | ₩51,966 | ₩52,448 | +0.85% | 1만 |
|---|
| 2026.08.27 | ₩51,711 | ₩53,038 | ₩51,068 | ₩52,395 | +1.32% | 2.3만 |
|---|
| 2026.08.26 | ₩52,783 | ₩52,783 | ₩51,671 | ₩52,368 | -0.79% | 1.2만 |
|---|
| 2026.08.25 | ₩52,006 | ₩53,480 | ₩52,006 | ₩52,247 | +0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩52,247 | ₩53,534 | ₩52,180 | ₩52,355 | +0.21% | 1.6만 |
|---|
| 2026.08.21 | ₩53,038 | ₩53,051 | ₩51,725 | ₩52,556 | -0.91% | 9.9천 |
|---|
| 2026.08.20 | ₩52,154 | ₩53,132 | ₩52,154 | ₩52,850 | +1.34% | 7.9천 |
|---|
| 2026.08.19 | ₩53,118 | ₩53,467 | ₩52,582 | ₩52,757 | -0.68% | 1.4만 |
|---|
| 2026.08.18 | ₩53,266 | ₩53,440 | ₩52,489 | ₩53,279 | +0.03% | 1.3만 |
|---|
| 2026.08.17 | ₩53,453 | ₩53,628 | ₩53,011 | ₩53,212 | -0.45% | 1.6만 |
|---|
| 2026.08.14 | ₩54,137 | ₩54,231 | ₩52,730 | ₩53,467 | -1.24% | 1.3만 |
|---|
| 2026.08.13 | ₩53,869 | ₩53,989 | ₩53,319 | ₩53,815 | -0.10% | 1.8만 |
|---|
| 2026.08.12 | ₩53,453 | ₩54,405 | ₩53,092 | ₩53,681 | +0.43% | 1.3만 |
|---|
| 2026.08.11 | ₩53,467 | ₩53,748 | ₩52,917 | ₩53,319 | -0.28% | 1.2만 |
|---|
| 2026.08.10 | ₩54,056 | ₩54,056 | ₩52,998 | ₩53,386 | -1.24% | 1.1만 |
|---|
| 2026.08.07 | ₩54,056 | ₩54,137 | ₩52,850 | ₩54,016 | -0.07% | 1.2만 |
|---|
| 2026.08.06 | ₩52,556 | ₩54,378 | ₩52,556 | ₩53,896 | +2.55% | 1.9만 |
|---|
| 2026.08.05 | ₩52,757 | ₩53,333 | ₩51,618 | ₩53,239 | +0.91% | 2.1만 |
|---|
| 2026.08.04 | ₩52,931 | ₩54,056 | ₩51,484 | ₩53,118 | +0.35% | 2.1만 |
|---|
| 2026.08.03 | ₩52,797 | ₩53,614 | ₩51,457 | ₩52,716 | -0.15% | 1.9만 |
|---|
| 2026.07.31 | ₩51,859 | ₩52,247 | ₩51,189 | ₩52,247 | +0.75% | 1.4만 |
|---|
| 2026.07.30 | ₩50,144 | ₩52,904 | ₩50,144 | ₩51,792 | +3.29% | 2.2만 |
|---|
| 2026.07.29 | ₩52,127 | ₩52,408 | ₩51,189 | ₩51,859 | -0.51% | 1.8만 |
|---|
| 2026.07.28 | ₩51,591 | ₩52,676 | ₩51,256 | ₩52,127 | +1.04% | 1.7만 |
|---|
| 2026.07.27 | ₩51,778 | ₩51,792 | ₩50,318 | ₩51,443 | -0.65% | 1만 |
|---|
| 2026.07.24 | ₩50,130 | ₩51,497 | ₩50,130 | ₩51,376 | +2.49% | 1.4만 |
|---|
| 2026.07.23 | ₩48,978 | ₩50,505 | ₩47,772 | ₩50,412 | +2.93% | 2.6만 |
|---|
| 2026.07.22 | ₩50,157 | ₩50,251 | ₩48,884 | ₩49,407 | -1.50% | 1.6만 |
|---|
| 2026.07.21 | ₩51,256 | ₩51,269 | ₩50,144 | ₩50,653 | -1.18% | 2만 |
|---|
| 2026.07.20 | ₩52,703 | ₩52,703 | ₩50,921 | ₩51,457 | -2.36% | 1.4만 |
|---|
| 2026.07.17 | ₩53,507 | ₩53,507 | ₩51,805 | ₩52,448 | -1.98% | 1.2만 |
|---|
| 2026.07.16 | ₩51,711 | ₩53,989 | ₩51,711 | ₩53,721 | +3.89% | 1.2만 |
|---|
| 2026.07.15 | ₩51,591 | ₩52,247 | ₩51,577 | ₩52,247 | +1.27% | 7.9천 |
|---|
| 2026.07.14 | ₩51,939 | ₩52,154 | ₩51,376 | ₩51,591 | -0.67% | 9.2천 |
|---|
| 2026.07.13 | ₩52,020 | ₩52,515 | ₩51,886 | ₩52,087 | +0.13% | 1.2만 |
|---|
| 2026.07.10 | ₩50,572 | ₩52,221 | ₩50,559 | ₩52,221 | +3.26% | 6.5천 |
|---|
| 2026.07.09 | ₩50,050 | ₩51,283 | ₩49,889 | ₩51,283 | +2.46% | 8.1천 |
|---|
| 2026.07.08 | ₩49,701 | ₩50,773 | ₩49,701 | ₩50,505 | +1.62% | 8.6천 |
|---|
| 2026.07.07 | ₩50,452 | ₩50,948 | ₩49,916 | ₩50,492 | +0.08% | 3.1만 |
|---|
| 2026.07.06 | ₩51,711 | ₩51,711 | ₩50,680 | ₩50,948 | -1.48% | 6.3천 |
|---|
| 2026.07.02 | ₩53,480 | ₩53,480 | ₩51,577 | ₩51,778 | -3.18% | 7.9천 |
|---|
| 2026.07.01 | ₩52,931 | ₩54,083 | ₩51,926 | ₩53,587 | +1.24% | 2.1만 |
|---|
| 2026.06.30 | ₩51,457 | ₩52,743 | ₩50,224 | ₩52,663 | +2.34% | 1.9만 |
|---|
| 2026.06.29 | ₩53,601 | ₩53,601 | ₩51,376 | ₩51,819 | -3.33% | 1.6만 |
|---|
| 2026.06.26 | ₩52,958 | ₩53,909 | ₩52,113 | ₩53,909 | +1.80% | 11.2만 |
|---|
| 2026.06.25 | ₩53,092 | ₩53,092 | ₩51,685 | ₩52,529 | -1.06% | 8.6천 |
|---|
| 2026.06.24 | ₩53,869 | ₩53,869 | ₩52,529 | ₩52,757 | -2.06% | 1.5만 |
|---|
| 2026.06.23 | ₩51,403 | ₩53,654 | ₩51,403 | ₩53,427 | +3.94% | 9.9천 |
|---|
| 2026.06.22 | ₩52,529 | ₩52,529 | ₩51,162 | ₩51,162 | -2.60% | 8.6천 |
|---|
| 2026.06.18 | ₩51,926 | ₩52,448 | ₩49,407 | ₩52,448 | +1.01% | 2.6만 |
|---|
| 2026.06.17 | ₩48,375 | ₩52,757 | ₩47,892 | ₩51,041 | +5.51% | 3.5만 |
|---|
| 2026.06.16 | ₩49,621 | ₩49,688 | ₩47,906 | ₩48,469 | -2.32% | 6.5천 |
|---|
| 2026.06.15 | ₩50,237 | ₩50,492 | ₩48,536 | ₩49,554 | -1.36% | 4.6천 |
|---|
| 2026.06.12 | ₩49,259 | ₩50,519 | ₩49,259 | ₩50,519 | +2.56% | 4.4천 |
|---|
| 2026.06.11 | ₩49,581 | ₩49,969 | ₩48,241 | ₩49,393 | -0.38% | 8.9천 |
|---|
| 2026.06.10 | ₩48,442 | ₩49,581 | ₩48,442 | ₩49,581 | +2.35% | 9.4천 |
|---|
| 2026.06.09 | ₩47,222 | ₩49,500 | ₩46,700 | ₩48,442 | +2.58% | 1.6만 |
|---|
| 2026.06.08 | ₩48,254 | ₩48,254 | ₩47,544 | ₩48,000 | -0.53% | 5.6천 |
|---|
| 2026.06.05 | ₩47,169 | ₩48,871 | ₩47,169 | ₩48,790 | +3.44% | 4.9천 |
|---|
| 2026.06.04 | ₩46,646 | ₩47,437 | ₩46,646 | ₩47,437 | +1.69% | 4.1천 |
|---|
| 2026.06.03 | ₩48,536 | ₩48,536 | ₩46,633 | ₩46,633 | -3.92% | 1.1만 |
|---|
| 2026.06.02 | ₩48,227 | ₩48,683 | ₩47,611 | ₩48,643 | +0.86% | 6.9천 |
|---|
| 2026.06.01 | ₩49,165 | ₩49,286 | ₩48,522 | ₩48,884 | -0.57% | 6.1천 |
|---|
| 2026.05.29 | ₩49,125 | ₩49,165 | ₩48,013 | ₩49,165 | +0.08% | 5.5천 |
|---|
| 2026.05.28 | ₩49,112 | ₩49,460 | ₩49,112 | ₩49,460 | +0.71% | 5.3천 |
|---|
| 2026.05.27 | ₩48,442 | ₩49,500 | ₩48,442 | ₩49,500 | +2.19% | 4.1천 |
|---|
| 2026.05.26 | ₩47,718 | ₩48,643 | ₩47,718 | ₩48,643 | +1.94% | 4.6천 |
|---|
| 2026.05.22 | ₩47,343 | ₩47,678 | ₩47,343 | ₩47,370 | +0.06% | 4.7천 |
|---|
| 2026.05.21 | ₩46,445 | ₩47,330 | ₩46,445 | ₩47,035 | +1.27% | 8.7천 |
|---|
| 2026.05.20 | ₩47,638 | ₩47,799 | ₩46,834 | ₩46,995 | -1.35% | 1.2만 |
|---|
| 2026.05.19 | ₩47,303 | ₩47,705 | ₩47,303 | ₩47,544 | +0.51% | 3.9천 |
|---|
| 2026.05.18 | ₩47,249 | ₩47,852 | ₩47,209 | ₩47,852 | +1.28% | 3.9천 |
|---|
| 2026.05.15 | ₩48,911 | ₩49,232 | ₩47,249 | ₩47,249 | -3.40% | 1.1만 |
|---|
| 2026.05.14 | ₩49,313 | ₩49,648 | ₩48,629 | ₩48,978 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩48,589 | ₩49,152 | ₩48,589 | ₩48,924 | +0.69% | 7.1천 |
|---|
| 2026.05.12 | ₩49,768 | ₩49,768 | ₩48,589 | ₩48,616 | -2.32% | 6천 |
|---|
| 2026.05.11 | ₩49,139 | ₩49,340 | ₩48,589 | ₩48,683 | -0.93% | 8.1천 |
|---|
| 2026.05.08 | ₩49,219 | ₩49,983 | ₩48,589 | ₩49,340 | +0.25% | 8.5천 |
|---|
| 2026.05.07 | ₩48,750 | ₩49,581 | ₩48,683 | ₩49,581 | +1.70% | 1.1만 |
|---|
| 2026.05.06 | ₩46,432 | ₩49,286 | ₩46,231 | ₩48,576 | +4.62% | 3.2만 |
|---|
| 2026.05.05 | ₩44,824 | ₩46,807 | ₩44,636 | ₩45,695 | +1.94% | 6.7천 |
|---|
| 2026.05.04 | ₩44,582 | ₩45,507 | ₩44,582 | ₩45,507 | +2.07% | 9.2천 |
|---|
| 2026.05.01 | ₩44,783 | ₩45,561 | ₩44,489 | ₩44,891 | +0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩44,435 | ₩46,030 | ₩44,207 | ₩45,051 | +1.39% | 1.5만 |
|---|
| 2026.04.29 | ₩45,775 | ₩45,775 | ₩44,087 | ₩45,145 | -1.38% | 8.5천 |
|---|
| 2026.04.28 | ₩45,628 | ₩46,780 | ₩45,628 | ₩46,324 | +1.53% | 5.4천 |
|---|
| 2026.04.27 | ₩45,721 | ₩46,378 | ₩45,547 | ₩45,547 | -0.38% | 5.3천 |
|---|
| 2026.04.24 | ₩45,949 | ₩46,164 | ₩45,360 | ₩46,164 | +0.47% | 4.4천 |
|---|
| 2026.04.23 | ₩46,150 | ₩46,700 | ₩45,011 | ₩46,700 | +1.19% | 5.1천 |
|---|
| 2026.04.22 | ₩45,065 | ₩45,346 | ₩44,489 | ₩45,346 | +0.62% | 6.8천 |
|---|
| 2026.04.21 | ₩45,226 | ₩45,480 | ₩44,502 | ₩44,743 | -1.07% | 5.3천 |
|---|
| 2026.04.20 | ₩47,316 | ₩47,316 | ₩45,025 | ₩45,453 | -3.94% | 1.2만 |
|---|
| 2026.04.17 | ₩45,815 | ₩47,249 | ₩45,815 | ₩47,249 | +3.13% | 1.4만 |
|---|
| 2026.04.16 | ₩45,520 | ₩45,654 | ₩44,194 | ₩45,574 | +0.12% | 8.9천 |
|---|
| 2026.04.15 | ₩45,145 | ₩45,788 | ₩45,145 | ₩45,735 | +1.31% | 6.3천 |
|---|
| 2026.04.14 | ₩45,668 | ₩45,963 | ₩45,547 | ₩45,869 | +0.44% | 6.3천 |
|---|
| 2026.04.13 | ₩46,807 | ₩46,807 | ₩46,378 | ₩46,378 | -0.92% | 4.4천 |
|---|
| 2026.04.10 | ₩45,815 | ₩46,793 | ₩45,775 | ₩46,793 | +2.14% | 5.3천 |
|---|
| 2026.04.09 | ₩45,279 | ₩46,793 | ₩45,279 | ₩46,793 | +3.34% | 7.9천 |
|---|
| 2026.04.08 | ₩44,958 | ₩46,405 | ₩44,958 | ₩46,298 | +2.98% | 8.3천 |
|---|
| 2026.04.07 | ₩43,953 | ₩44,556 | ₩43,953 | ₩44,087 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩45,413 | ₩46,338 | ₩44,020 | ₩44,020 | -3.07% | 7.3천 |
|---|
| 2026.04.02 | ₩44,877 | ₩46,445 | ₩44,636 | ₩45,293 | +0.93% | 1.3만 |
|---|
| 2026.04.01 | ₩45,574 | ₩46,820 | ₩45,574 | ₩45,963 | +0.85% | 1.5만 |
|---|
| 2026.03.31 | ₩46,659 | ₩46,659 | ₩45,145 | ₩45,145 | -3.25% | 4.9천 |
|---|
| 2026.03.30 | ₩44,448 | ₩46,123 | ₩44,448 | ₩46,123 | +3.77% | 5.5천 |
|---|
| 2026.03.27 | ₩43,859 | ₩44,368 | ₩43,551 | ₩44,368 | +1.16% | 1.7만 |
|---|
| 2026.03.26 | ₩44,100 | ₩44,221 | ₩43,698 | ₩44,207 | +0.24% | 3.4천 |
|---|
| 2026.03.25 | ₩43,805 | ₩44,301 | ₩43,685 | ₩43,765 | -0.09% | 5.8천 |
|---|
| 2026.03.24 | ₩46,190 | ₩46,190 | ₩43,484 | ₩43,604 | -5.60% | 1.1만 |
|---|
| 2026.03.23 | ₩44,301 | ₩46,204 | ₩43,484 | ₩45,427 | +2.54% | 7.5천 |
|---|
| 2026.03.20 | ₩43,966 | ₩44,891 | ₩43,430 | ₩43,430 | -1.22% | 2.3만 |
|---|
| 2026.03.19 | ₩43,551 | ₩44,422 | ₩43,551 | ₩43,792 | +0.55% | 9.7천 |
|---|
| 2026.03.18 | ₩43,711 | ₩44,234 | ₩43,551 | ₩43,604 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩45,319 | ₩45,319 | ₩44,502 | ₩44,515 | -1.77% | 5천 |
|---|
| 2026.03.16 | ₩44,556 | ₩45,051 | ₩44,556 | ₩44,877 | +0.72% | 4천 |
|---|
| 2026.03.13 | ₩43,752 | ₩45,681 | ₩43,618 | ₩44,448 | +1.59% | 6천 |
|---|
| 2026.03.12 | ₩43,551 | ₩44,234 | ₩43,551 | ₩43,859 | +0.71% | 4.7천 |
|---|
| 2026.03.11 | ₩43,551 | ₩43,805 | ₩43,551 | ₩43,805 | +0.58% | 3천 |
|---|
| 2026.03.10 | ₩44,502 | ₩44,502 | ₩43,752 | ₩43,752 | -1.69% | 3.4천 |
|---|
| 2026.03.09 | ₩43,631 | ₩44,971 | ₩43,551 | ₩44,971 | +3.07% | 5.5천 |
|---|
| 2026.03.06 | ₩43,417 | ₩44,020 | ₩43,417 | ₩44,020 | +1.39% | 6.1천 |
|---|
| 2026.03.05 | ₩45,453 | ₩45,654 | ₩43,577 | ₩43,993 | -3.21% | 6.2천 |
|---|
| 2026.03.04 | ₩45,534 | ₩46,753 | ₩43,323 | ₩46,740 | +2.65% | 4.9천 |
|---|
| 2026.03.03 | ₩44,408 | ₩45,561 | ₩44,408 | ₩45,561 | +2.60% | 4.5천 |
|---|
| 2026.03.02 | ₩45,480 | ₩45,587 | ₩44,448 | ₩45,413 | -0.15% | 5.9천 |
|---|
| 2026.02.27 | ₩46,030 | ₩46,847 | ₩44,113 | ₩44,207 | -3.96% | 6.7천 |
|---|
| 2026.02.26 | ₩46,847 | ₩47,129 | ₩46,204 | ₩46,244 | -1.29% | 4.9천 |
|---|
| 2026.02.25 | ₩46,874 | ₩47,316 | ₩46,874 | ₩47,316 | +0.94% | 1.8천 |
|---|
| 2026.02.24 | ₩46,056 | ₩46,190 | ₩46,056 | ₩46,190 | +0.29% | 1.8천 |
|---|
| 2026.02.23 | ₩45,976 | ₩46,338 | ₩45,869 | ₩46,043 | +0.15% | 5.2천 |
|---|
| 2026.02.20 | ₩45,922 | ₩47,356 | ₩45,922 | ₩46,901 | +2.13% | 5.6천 |
|---|
| 2026.02.19 | ₩45,065 | ₩46,164 | ₩44,891 | ₩46,043 | +2.17% | 6.6천 |
|---|
| 2026.02.18 | ₩46,231 | ₩46,231 | ₩44,984 | ₩45,373 | -1.86% | 6.3천 |
|---|
| 2026.02.17 | ₩46,619 | ₩46,619 | ₩46,257 | ₩46,257 | -0.78% | 3.6천 |
|---|
| 2026.02.13 | ₩45,896 | ₩47,209 | ₩45,896 | ₩46,204 | +0.67% | 3.3천 |
|---|
| 2026.02.12 | ₩46,123 | ₩46,847 | ₩46,123 | ₩46,673 | +1.19% | 3.2천 |
|---|
| 2026.02.11 | ₩47,008 | ₩47,008 | ₩46,391 | ₩46,391 | -1.31% | 2.8천 |
|---|
| 2026.02.10 | ₩47,115 | ₩47,115 | ₩46,539 | ₩46,954 | -0.34% | 3.8천 |
|---|
| 2026.02.09 | ₩46,137 | ₩46,914 | ₩45,587 | ₩46,780 | +1.39% | 4.1천 |
|---|
| 2026.02.06 | ₩48,147 | ₩48,147 | ₩46,190 | ₩46,646 | -3.12% | 1.4만 |
|---|
| 2026.02.05 | ₩47,933 | ₩48,576 | ₩47,839 | ₩48,134 | +0.42% | 8천 |
|---|
| 2026.02.04 | ₩48,107 | ₩48,509 | ₩47,571 | ₩48,495 | +0.81% | 7.9천 |
|---|
| 2026.02.03 | ₩46,954 | ₩47,812 | ₩46,445 | ₩47,812 | +1.83% | 1.3만 |
|---|
| 2026.02.02 | ₩47,410 | ₩47,423 | ₩46,780 | ₩46,780 | -1.33% | 9.8천 |
|---|
| 2026.01.30 | ₩44,489 | ₩47,758 | ₩44,489 | ₩47,450 | +6.66% | 1.2만 |
|---|
| 2026.01.29 | ₩43,551 | ₩45,561 | ₩43,551 | ₩45,561 | +4.62% | 6.6천 |
|---|
| 2026.01.28 | ₩43,417 | ₩43,658 | ₩43,296 | ₩43,631 | +0.49% | 5.1천 |
|---|
| 2026.01.27 | ₩43,256 | ₩43,658 | ₩42,814 | ₩43,658 | +0.93% | 4천 |
|---|
| 2026.01.26 | ₩43,068 | ₩43,216 | ₩42,680 | ₩43,216 | +0.34% | 4천 |
|---|
| 2026.01.23 | ₩43,792 | ₩43,792 | ₩42,345 | ₩42,827 | -2.20% | 7.1천 |
|---|
| 2026.01.22 | ₩45,252 | ₩45,252 | ₩44,113 | ₩44,730 | -1.15% | 6.7천 |
|---|
| 2026.01.21 | ₩43,001 | ₩45,494 | ₩43,001 | ₩45,494 | +5.80% | 7.9천 |
|---|
| 2026.01.20 | ₩42,546 | ₩42,921 | ₩42,251 | ₩42,586 | +0.09% | 5.7천 |
|---|
| 2026.01.16 | ₩43,216 | ₩43,216 | ₩42,278 | ₩42,492 | -1.67% | 6천 |
|---|
| 2026.01.15 | ₩41,326 | ₩44,328 | ₩41,326 | ₩43,671 | +5.67% | 4.9천 |
|---|
| 2026.01.14 | ₩42,881 | ₩42,881 | ₩42,036 | ₩42,827 | -0.13% | 4.8천 |
|---|
| 2026.01.13 | ₩42,572 | ₩42,572 | ₩41,969 | ₩42,144 | -1.01% | 4.5천 |
|---|
| 2026.01.12 | ₩42,331 | ₩43,122 | ₩42,077 | ₩42,479 | +0.35% | 9.6천 |
|---|
| 2026.01.09 | ₩42,974 | ₩43,819 | ₩42,747 | ₩42,747 | -0.53% | 8천 |
|---|
| 2026.01.08 | ₩43,149 | ₩43,926 | ₩42,934 | ₩43,443 | +0.68% | 9.1천 |
|---|
| 2026.01.07 | ₩45,266 | ₩45,266 | ₩42,773 | ₩42,773 | -5.51% | 4.5천 |
|---|
| 2026.01.06 | ₩45,038 | ₩45,293 | ₩44,154 | ₩44,864 | -0.39% | 1.1만 |
|---|
| 2026.01.05 | ₩45,159 | ₩46,619 | ₩45,159 | ₩45,293 | +0.30% | 7.3천 |
|---|
| 2026.01.02 | ₩46,753 | ₩47,236 | ₩45,360 | ₩45,360 | -2.98% | 1.1만 |
|---|
| 2025.12.31 | ₩43,551 | ₩47,812 | ₩42,921 | ₩46,740 | +7.32% | 2.1만 |
|---|
| 2025.12.30 | ₩44,221 | ₩44,288 | ₩43,309 | ₩43,309 | -2.06% | 4.7천 |
|---|
| 2025.12.29 | ₩43,015 | ₩44,006 | ₩43,015 | ₩44,006 | +2.31% | 6.8천 |
|---|
| 2025.12.26 | ₩43,671 | ₩44,288 | ₩42,974 | ₩43,162 | -1.17% | 5.8천 |
|---|
| 2025.12.24 | ₩44,221 | ₩44,221 | ₩43,618 | ₩43,631 | -1.33% | 3.4천 |
|---|
| 2025.12.23 | ₩46,217 | ₩46,244 | ₩44,274 | ₩44,274 | -4.20% | 6.1천 |
|---|
| 2025.12.22 | ₩48,509 | ₩48,509 | ₩46,123 | ₩46,123 | -4.92% | 1.3만 |
|---|
| 2025.12.19 | ₩48,053 | ₩48,897 | ₩47,088 | ₩48,857 | +1.67% | 3.1만 |
|---|
| 2025.12.18 | ₩47,705 | ₩48,227 | ₩47,397 | ₩48,160 | +0.96% | 1.1만 |
|---|
| 2025.12.17 | ₩47,196 | ₩47,665 | ₩46,995 | ₩47,665 | +0.99% | 8.9천 |
|---|
| 2025.12.16 | ₩46,351 | ₩47,075 | ₩46,351 | ₩47,048 | +1.50% | 1.6만 |
|---|
| 2025.12.15 | ₩45,762 | ₩47,222 | ₩45,427 | ₩46,954 | +2.61% | 1.1만 |
|---|
| 2025.12.12 | ₩46,887 | ₩47,169 | ₩45,360 | ₩45,400 | -3.17% | 3.4만 |
|---|
| 2025.12.11 | ₩45,721 | ₩47,035 | ₩45,721 | ₩46,740 | +2.23% | 8.9천 |
|---|
| 2025.12.10 | ₩45,695 | ₩46,861 | ₩45,628 | ₩45,963 | +0.59% | 1.4만 |
|---|
| 2025.12.09 | ₩46,070 | ₩46,566 | ₩45,360 | ₩45,360 | -1.54% | 7.8천 |
|---|
| 2025.12.08 | ₩46,378 | ₩47,021 | ₩45,159 | ₩45,212 | -2.51% | 1.2만 |
|---|
| 2025.12.05 | ₩46,097 | ₩47,035 | ₩45,815 | ₩45,963 | -0.29% | 5.5천 |
|---|
| 2025.12.04 | ₩46,351 | ₩47,021 | ₩46,070 | ₩47,021 | +1.45% | 6.7천 |
|---|
| 2025.12.03 | ₩45,829 | ₩46,673 | ₩45,561 | ₩46,673 | +1.84% | 7.6천 |
|---|
| 2025.12.02 | ₩45,159 | ₩45,601 | ₩45,159 | ₩45,601 | +0.98% | 3.9천 |
|---|
| 2025.12.01 | ₩45,561 | ₩45,829 | ₩44,810 | ₩45,159 | -0.88% | 7.7천 |
|---|
| 2025.11.28 | ₩45,078 | ₩45,561 | ₩44,958 | ₩45,561 | +1.07% | 6천 |
|---|
| 2025.11.26 | ₩45,118 | ₩45,427 | ₩44,556 | ₩44,958 | -0.36% | 1.1만 |
|---|
| 2025.11.25 | ₩44,154 | ₩45,266 | ₩44,154 | ₩45,266 | +2.52% | 1.1만 |
|---|
| 2025.11.24 | ₩43,752 | ₩43,993 | ₩43,631 | ₩43,993 | +0.55% | 2.4천 |
|---|
| 2025.11.21 | ₩42,586 | ₩44,100 | ₩42,559 | ₩43,886 | +3.05% | 1.3만 |
|---|
| 2025.11.20 | ₩42,894 | ₩42,934 | ₩42,639 | ₩42,814 | -0.19% | 7.1천 |
|---|
| 2025.11.19 | ₩42,693 | ₩42,881 | ₩42,412 | ₩42,720 | +0.06% | 7.2천 |
|---|
| 2025.11.18 | ₩41,929 | ₩42,840 | ₩41,554 | ₩42,840 | +2.17% | 5.4천 |
|---|
| 2025.11.17 | ₩41,715 | ₩42,505 | ₩41,715 | ₩41,849 | +0.32% | 3.1천 |
|---|
| 2025.11.14 | ₩42,639 | ₩42,720 | ₩42,130 | ₩42,170 | -1.10% | 4.1천 |
|---|
| 2025.11.13 | ₩42,090 | ₩42,827 | ₩42,090 | ₩42,599 | +1.21% | 5.3천 |
|---|
| 2025.11.12 | ₩41,608 | ₩42,800 | ₩41,554 | ₩42,291 | +1.64% | 6.2천 |
|---|
| 2025.11.11 | ₩41,782 | ₩42,184 | ₩41,313 | ₩42,184 | +0.96% | 9.6천 |
|---|
| 2025.11.10 | ₩41,916 | ₩41,916 | ₩41,407 | ₩41,541 | -0.90% | 2.9천 |
|---|
| 2025.11.07 | ₩41,286 | ₩42,170 | ₩41,286 | ₩41,420 | +0.32% | 5.1천 |
|---|
| 2025.11.06 | ₩42,304 | ₩42,304 | ₩41,353 | ₩41,755 | -1.30% | 5.4천 |
|---|
| 2025.11.05 | ₩40,871 | ₩41,527 | ₩40,871 | ₩41,527 | +1.61% | 5.7천 |
|---|
| 2025.11.04 | ₩41,192 | ₩41,500 | ₩40,670 | ₩40,683 | -1.24% | 1.1만 |
|---|
| 2025.11.03 | ₩40,536 | ₩41,299 | ₩40,294 | ₩41,299 | +1.88% | 7.4만 |
|---|
| 2025.10.31 | ₩40,469 | ₩41,232 | ₩40,455 | ₩40,482 | +0.03% | 7.4천 |
|---|
| 2025.10.30 | ₩41,581 | ₩41,581 | ₩40,978 | ₩40,978 | -1.45% | 2.2천 |
|---|
| 2025.10.29 | ₩40,790 | ₩41,353 | ₩40,201 | ₩40,616 | -0.43% | 9.8천 |
|---|
| 2025.10.28 | ₩40,187 | ₩40,187 | ₩40,187 | ₩40,187 | 0.00% | 3천 |
|---|
| 2025.10.27 | ₩40,415 | ₩40,415 | ₩39,866 | ₩40,067 | -0.86% | 1만 |
|---|
| 2025.10.24 | ₩40,268 | ₩40,455 | ₩40,013 | ₩40,455 | +0.47% | 5천 |
|---|
| 2025.10.23 | ₩40,603 | ₩40,804 | ₩39,959 | ₩40,227 | -0.92% | 2.7만 |
|---|
| 2025.10.22 | ₩39,866 | ₩40,670 | ₩39,825 | ₩40,670 | +2.02% | 1만 |
|---|
| 2025.10.21 | ₩41,500 | ₩41,500 | ₩39,383 | ₩39,410 | -5.04% | 4.8천 |
|---|
| 2025.10.20 | ₩39,852 | ₩39,852 | ₩39,397 | ₩39,410 | -1.11% | 1.4만 |
|---|
| 2025.10.17 | ₩39,544 | ₩40,482 | ₩39,517 | ₩39,557 | +0.03% | 4.9천 |
|---|
| 2025.10.16 | ₩40,335 | ₩40,670 | ₩39,531 | ₩39,611 | -1.79% | 7.1천 |
|---|
| 2025.10.15 | ₩40,000 | ₩40,804 | ₩39,852 | ₩40,804 | +2.01% | 6.7천 |
|---|
| 2025.10.14 | ₩39,758 | ₩39,799 | ₩39,624 | ₩39,732 | -0.07% | 7.3천 |
|---|
| 2025.10.13 | ₩39,705 | ₩39,799 | ₩39,705 | ₩39,732 | +0.07% | 4.9천 |
|---|
| 2025.10.10 | ₩39,866 | ₩40,174 | ₩39,638 | ₩39,638 | -0.57% | 7.9천 |
|---|