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 | ₩50,786 | ₩50,786 | ₩50,278 | ₩50,546 | -0.47% | 1만 |
| 2026.10.08 | ₩50,465 | ₩51,842 | ₩50,452 | ₩51,134 | +1.32% | 1.8만 |
| 2026.10.07 | ₩50,492 | ₩51,294 | ₩50,065 | ₩50,960 | +0.93% | 1.3만 |
| 2026.10.06 | ₩51,388 | ₩51,789 | ₩50,385 | ₩51,508 | +0.23% | 7.6천 |
| 2026.10.05 | ₩51,775 | ₩51,922 | ₩51,254 | ₩51,254 | -1.01% | 2.4만 |
| 2026.10.02 | ₩51,414 | ₩51,708 | ₩50,960 | ₩51,628 | +0.42% | 9.8천 |
| 2026.10.01 | ₩50,840 | ₩51,241 | ₩49,490 | ₩51,107 | +0.53% | 3.1만 |
| 2026.09.30 | ₩51,067 | ₩51,588 | ₩50,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,813 |
| -0.50% |
| 2.8만 |
| 2026.09.29 | ₩51,682 | ₩51,682 | ₩50,532 | ₩51,187 | -0.96% | 1.1만 |
|---|
| 2026.09.28 | ₩50,666 | ₩51,815 | ₩50,198 | ₩51,508 | +1.66% | 1.2만 |
|---|
| 2026.09.25 | ₩50,907 | ₩51,241 | ₩49,730 | ₩51,000 | +0.18% | 2.7만 |
|---|
| 2026.09.24 | ₩51,307 | ₩51,307 | ₩50,960 | ₩51,201 | -0.21% | 7.3천 |
|---|
| 2026.09.23 | ₩51,842 | ₩52,109 | ₩50,920 | ₩50,933 | -1.75% | 9.6천 |
|---|
| 2026.09.22 | ₩51,668 | ₩52,083 | ₩50,786 | ₩51,949 | +0.54% | 1.5만 |
|---|
| 2026.09.21 | ₩47,565 | ₩51,762 | ₩47,565 | ₩51,428 | +8.12% | 2.6만 |
|---|
| 2026.09.18 | ₩50,719 | ₩53,673 | ₩50,158 | ₩51,762 | +2.06% | 6.2만 |
|---|
| 2026.09.17 | ₩51,307 | ₩51,454 | ₩50,532 | ₩51,107 | -0.39% | 9.2천 |
|---|
| 2026.09.16 | ₩51,802 | ₩52,403 | ₩49,958 | ₩51,201 | -1.16% | 1.8만 |
|---|
| 2026.09.15 | ₩52,590 | ₩52,590 | ₩51,307 | ₩52,363 | -0.43% | 1.2만 |
|---|
| 2026.09.14 | ₩52,871 | ₩53,593 | ₩52,083 | ₩52,751 | -0.23% | 2.4만 |
|---|
| 2026.09.11 | ₩53,366 | ₩53,780 | ₩52,657 | ₩53,232 | -0.25% | 1.9만 |
|---|
| 2026.09.10 | ₩51,802 | ₩53,406 | ₩51,802 | ₩53,272 | +2.84% | 1.5만 |
|---|
| 2026.09.09 | ₩52,550 | ₩52,938 | ₩51,134 | ₩52,831 | +0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩53,058 | ₩53,646 | ₩52,484 | ₩52,885 | -0.33% | 9.9천 |
|---|
| 2026.09.04 | ₩52,818 | ₩53,713 | ₩52,657 | ₩53,579 | +1.44% | 1.5만 |
|---|
| 2026.09.03 | ₩52,310 | ₩52,911 | ₩51,775 | ₩52,898 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩51,855 | ₩52,457 | ₩51,454 | ₩52,190 | +0.64% | 1.9만 |
|---|
| 2026.09.01 | ₩51,695 | ₩52,617 | ₩51,120 | ₩51,775 | +0.16% | 1.4만 |
|---|
| 2026.08.31 | ₩52,296 | ₩52,296 | ₩51,642 | ₩52,002 | -0.56% | 8.4천 |
|---|
| 2026.08.28 | ₩51,869 | ₩52,564 | ₩51,829 | ₩52,310 | +0.85% | 1만 |
|---|
| 2026.08.27 | ₩51,575 | ₩52,898 | ₩50,933 | ₩52,256 | +1.32% | 2.3만 |
|---|
| 2026.08.26 | ₩52,644 | ₩52,644 | ₩51,535 | ₩52,230 | -0.79% | 1.2만 |
|---|
| 2026.08.25 | ₩51,869 | ₩53,339 | ₩51,869 | ₩52,109 | +0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩52,109 | ₩53,392 | ₩52,043 | ₩52,216 | +0.21% | 1.6만 |
|---|
| 2026.08.21 | ₩52,898 | ₩52,911 | ₩51,588 | ₩52,417 | -0.91% | 9.9천 |
|---|
| 2026.08.20 | ₩52,016 | ₩52,991 | ₩52,016 | ₩52,711 | +1.34% | 7.9천 |
|---|
| 2026.08.19 | ₩52,978 | ₩53,326 | ₩52,443 | ₩52,617 | -0.68% | 1.4만 |
|---|
| 2026.08.18 | ₩53,125 | ₩53,299 | ₩52,350 | ₩53,138 | +0.03% | 1.3만 |
|---|
| 2026.08.17 | ₩53,312 | ₩53,486 | ₩52,871 | ₩53,072 | -0.45% | 1.6만 |
|---|
| 2026.08.14 | ₩53,994 | ₩54,087 | ₩52,590 | ₩53,326 | -1.24% | 1.3만 |
|---|
| 2026.08.13 | ₩53,726 | ₩53,847 | ₩53,179 | ₩53,673 | -0.10% | 1.8만 |
|---|
| 2026.08.12 | ₩53,312 | ₩54,261 | ₩52,951 | ₩53,539 | +0.43% | 1.3만 |
|---|
| 2026.08.11 | ₩53,326 | ₩53,606 | ₩52,778 | ₩53,179 | -0.28% | 1.2만 |
|---|
| 2026.08.10 | ₩53,914 | ₩53,914 | ₩52,858 | ₩53,245 | -1.24% | 1.1만 |
|---|
| 2026.08.07 | ₩53,914 | ₩53,994 | ₩52,711 | ₩53,874 | -0.07% | 1.2만 |
|---|
| 2026.08.06 | ₩52,417 | ₩54,234 | ₩52,417 | ₩53,753 | +2.55% | 1.9만 |
|---|
| 2026.08.05 | ₩52,617 | ₩53,192 | ₩51,481 | ₩53,098 | +0.91% | 2.1만 |
|---|
| 2026.08.04 | ₩52,791 | ₩53,914 | ₩51,348 | ₩52,978 | +0.35% | 2.1만 |
|---|
| 2026.08.03 | ₩52,657 | ₩53,473 | ₩51,321 | ₩52,577 | -0.15% | 1.9만 |
|---|
| 2026.07.31 | ₩51,722 | ₩52,109 | ₩51,054 | ₩52,109 | +0.75% | 1.4만 |
|---|
| 2026.07.30 | ₩50,011 | ₩52,764 | ₩50,011 | ₩51,655 | +3.29% | 2.2만 |
|---|
| 2026.07.29 | ₩51,989 | ₩52,270 | ₩51,054 | ₩51,722 | -0.51% | 1.8만 |
|---|
| 2026.07.28 | ₩51,454 | ₩52,537 | ₩51,120 | ₩51,989 | +1.04% | 1.7만 |
|---|
| 2026.07.27 | ₩51,642 | ₩51,655 | ₩50,185 | ₩51,307 | -0.65% | 1만 |
|---|
| 2026.07.24 | ₩49,998 | ₩51,361 | ₩49,998 | ₩51,241 | +2.49% | 1.4만 |
|---|
| 2026.07.23 | ₩48,848 | ₩50,372 | ₩47,646 | ₩50,278 | +2.93% | 2.6만 |
|---|
| 2026.07.22 | ₩50,024 | ₩50,118 | ₩48,755 | ₩49,276 | -1.50% | 1.6만 |
|---|
| 2026.07.21 | ₩51,120 | ₩51,134 | ₩50,011 | ₩50,519 | -1.18% | 2만 |
|---|
| 2026.07.20 | ₩52,564 | ₩52,564 | ₩50,786 | ₩51,321 | -2.36% | 1.4만 |
|---|
| 2026.07.17 | ₩53,366 | ₩53,366 | ₩51,668 | ₩52,310 | -1.98% | 1.2만 |
|---|
| 2026.07.16 | ₩51,575 | ₩53,847 | ₩51,575 | ₩53,579 | +3.89% | 1.2만 |
|---|
| 2026.07.15 | ₩51,454 | ₩52,109 | ₩51,441 | ₩52,109 | +1.27% | 7.9천 |
|---|
| 2026.07.14 | ₩51,802 | ₩52,016 | ₩51,241 | ₩51,454 | -0.67% | 9.2천 |
|---|
| 2026.07.13 | ₩51,882 | ₩52,377 | ₩51,749 | ₩51,949 | +0.13% | 1.2만 |
|---|
| 2026.07.10 | ₩50,439 | ₩52,083 | ₩50,425 | ₩52,083 | +3.26% | 6.5천 |
|---|
| 2026.07.09 | ₩49,918 | ₩51,147 | ₩49,757 | ₩51,147 | +2.46% | 8.1천 |
|---|
| 2026.07.08 | ₩49,570 | ₩50,639 | ₩49,570 | ₩50,372 | +1.62% | 8.6천 |
|---|
| 2026.07.07 | ₩50,318 | ₩50,813 | ₩49,784 | ₩50,359 | +0.08% | 3.1만 |
|---|
| 2026.07.06 | ₩51,575 | ₩51,575 | ₩50,546 | ₩50,813 | -1.48% | 6.3천 |
|---|
| 2026.07.02 | ₩53,339 | ₩53,339 | ₩51,441 | ₩51,642 | -3.18% | 7.9천 |
|---|
| 2026.07.01 | ₩52,791 | ₩53,940 | ₩51,789 | ₩53,446 | +1.24% | 2.1만 |
|---|
| 2026.06.30 | ₩51,321 | ₩52,604 | ₩50,091 | ₩52,524 | +2.34% | 1.9만 |
|---|
| 2026.06.29 | ₩53,459 | ₩53,459 | ₩51,241 | ₩51,682 | -3.33% | 1.6만 |
|---|
| 2026.06.26 | ₩52,818 | ₩53,767 | ₩51,976 | ₩53,767 | +1.80% | 11.2만 |
|---|
| 2026.06.25 | ₩52,951 | ₩52,951 | ₩51,548 | ₩52,390 | -1.06% | 8.6천 |
|---|
| 2026.06.24 | ₩53,726 | ₩53,726 | ₩52,390 | ₩52,617 | -2.06% | 1.5만 |
|---|
| 2026.06.23 | ₩51,267 | ₩53,513 | ₩51,267 | ₩53,285 | +3.94% | 9.9천 |
|---|
| 2026.06.22 | ₩52,390 | ₩52,390 | ₩51,027 | ₩51,027 | -2.60% | 8.6천 |
|---|
| 2026.06.18 | ₩51,789 | ₩52,310 | ₩49,276 | ₩52,310 | +1.01% | 2.6만 |
|---|
| 2026.06.17 | ₩48,247 | ₩52,617 | ₩47,766 | ₩50,907 | +5.51% | 3.5만 |
|---|
| 2026.06.16 | ₩49,490 | ₩49,557 | ₩47,779 | ₩48,340 | -2.32% | 6.5천 |
|---|
| 2026.06.15 | ₩50,105 | ₩50,359 | ₩48,407 | ₩49,423 | -1.36% | 4.6천 |
|---|
| 2026.06.12 | ₩49,129 | ₩50,385 | ₩49,129 | ₩50,385 | +2.56% | 4.4천 |
|---|
| 2026.06.11 | ₩49,450 | ₩49,837 | ₩48,113 | ₩49,263 | -0.38% | 8.9천 |
|---|
| 2026.06.10 | ₩48,314 | ₩49,450 | ₩48,314 | ₩49,450 | +2.35% | 9.4천 |
|---|
| 2026.06.09 | ₩47,098 | ₩49,370 | ₩46,576 | ₩48,314 | +2.58% | 1.6만 |
|---|
| 2026.06.08 | ₩48,127 | ₩48,127 | ₩47,418 | ₩47,873 | -0.53% | 5.6천 |
|---|
| 2026.06.05 | ₩47,044 | ₩48,741 | ₩47,044 | ₩48,661 | +3.44% | 4.9천 |
|---|
| 2026.06.04 | ₩46,523 | ₩47,311 | ₩46,523 | ₩47,311 | +1.69% | 4.1천 |
|---|
| 2026.06.03 | ₩48,407 | ₩48,407 | ₩46,510 | ₩46,510 | -3.92% | 1.1만 |
|---|
| 2026.06.02 | ₩48,100 | ₩48,554 | ₩47,485 | ₩48,514 | +0.86% | 6.9천 |
|---|
| 2026.06.01 | ₩49,035 | ₩49,156 | ₩48,394 | ₩48,755 | -0.57% | 6.1천 |
|---|
| 2026.05.29 | ₩48,995 | ₩49,035 | ₩47,886 | ₩49,035 | +0.08% | 5.5천 |
|---|
| 2026.05.28 | ₩48,982 | ₩49,329 | ₩48,982 | ₩49,329 | +0.71% | 5.3천 |
|---|
| 2026.05.27 | ₩48,314 | ₩49,370 | ₩48,314 | ₩49,370 | +2.19% | 4.1천 |
|---|
| 2026.05.26 | ₩47,592 | ₩48,514 | ₩47,592 | ₩48,514 | +1.94% | 4.6천 |
|---|
| 2026.05.22 | ₩47,218 | ₩47,552 | ₩47,218 | ₩47,245 | +0.06% | 4.7천 |
|---|
| 2026.05.21 | ₩46,322 | ₩47,204 | ₩46,322 | ₩46,910 | +1.27% | 8.7천 |
|---|
| 2026.05.20 | ₩47,512 | ₩47,672 | ₩46,710 | ₩46,870 | -1.35% | 1.2만 |
|---|
| 2026.05.19 | ₩47,178 | ₩47,579 | ₩47,178 | ₩47,418 | +0.51% | 3.9천 |
|---|
| 2026.05.18 | ₩47,124 | ₩47,726 | ₩47,084 | ₩47,726 | +1.28% | 3.9천 |
|---|
| 2026.05.15 | ₩48,782 | ₩49,102 | ₩47,124 | ₩47,124 | -3.40% | 1.1만 |
|---|
| 2026.05.14 | ₩49,182 | ₩49,517 | ₩48,501 | ₩48,848 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩48,461 | ₩49,022 | ₩48,461 | ₩48,795 | +0.69% | 7.1천 |
|---|
| 2026.05.12 | ₩49,637 | ₩49,637 | ₩48,461 | ₩48,487 | -2.32% | 6천 |
|---|
| 2026.05.11 | ₩49,009 | ₩49,209 | ₩48,461 | ₩48,554 | -0.93% | 8.1천 |
|---|
| 2026.05.08 | ₩49,089 | ₩49,851 | ₩48,461 | ₩49,209 | +0.25% | 8.5천 |
|---|
| 2026.05.07 | ₩48,621 | ₩49,450 | ₩48,554 | ₩49,450 | +1.70% | 1.1만 |
|---|
| 2026.05.06 | ₩46,309 | ₩49,156 | ₩46,109 | ₩48,447 | +4.62% | 3.2만 |
|---|
| 2026.05.05 | ₩44,705 | ₩46,683 | ₩44,518 | ₩45,574 | +1.94% | 6.7천 |
|---|
| 2026.05.04 | ₩44,465 | ₩45,387 | ₩44,465 | ₩45,387 | +2.07% | 9.2천 |
|---|
| 2026.05.01 | ₩44,665 | ₩45,440 | ₩44,371 | ₩44,772 | +0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩44,318 | ₩45,908 | ₩44,090 | ₩44,932 | +1.39% | 1.5만 |
|---|
| 2026.04.29 | ₩45,654 | ₩45,654 | ₩43,970 | ₩45,026 | -1.38% | 8.5천 |
|---|
| 2026.04.28 | ₩45,507 | ₩46,657 | ₩45,507 | ₩46,202 | +1.53% | 5.4천 |
|---|
| 2026.04.27 | ₩45,601 | ₩46,256 | ₩45,427 | ₩45,427 | -0.38% | 5.3천 |
|---|
| 2026.04.24 | ₩45,828 | ₩46,042 | ₩45,240 | ₩46,042 | +0.47% | 4.4천 |
|---|
| 2026.04.23 | ₩46,028 | ₩46,576 | ₩44,892 | ₩46,576 | +1.19% | 5.1천 |
|---|
| 2026.04.22 | ₩44,946 | ₩45,226 | ₩44,371 | ₩45,226 | +0.62% | 6.8천 |
|---|
| 2026.04.21 | ₩45,106 | ₩45,360 | ₩44,384 | ₩44,625 | -1.07% | 5.3천 |
|---|
| 2026.04.20 | ₩47,191 | ₩47,191 | ₩44,906 | ₩45,333 | -3.94% | 1.2만 |
|---|
| 2026.04.17 | ₩45,694 | ₩47,124 | ₩45,694 | ₩47,124 | +3.13% | 1.4만 |
|---|
| 2026.04.16 | ₩45,400 | ₩45,534 | ₩44,077 | ₩45,454 | +0.12% | 8.9천 |
|---|
| 2026.04.15 | ₩45,026 | ₩45,668 | ₩45,026 | ₩45,614 | +1.31% | 6.3천 |
|---|
| 2026.04.14 | ₩45,547 | ₩45,841 | ₩45,427 | ₩45,748 | +0.44% | 6.3천 |
|---|
| 2026.04.13 | ₩46,683 | ₩46,683 | ₩46,256 | ₩46,256 | -0.92% | 4.4천 |
|---|
| 2026.04.10 | ₩45,694 | ₩46,670 | ₩45,654 | ₩46,670 | +2.14% | 5.3천 |
|---|
| 2026.04.09 | ₩45,160 | ₩46,670 | ₩45,160 | ₩46,670 | +3.34% | 7.9천 |
|---|
| 2026.04.08 | ₩44,839 | ₩46,282 | ₩44,839 | ₩46,175 | +2.98% | 8.3천 |
|---|
| 2026.04.07 | ₩43,837 | ₩44,438 | ₩43,837 | ₩43,970 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩45,293 | ₩46,215 | ₩43,903 | ₩43,903 | -3.07% | 7.3천 |
|---|
| 2026.04.02 | ₩44,759 | ₩46,322 | ₩44,518 | ₩45,173 | +0.93% | 1.3만 |
|---|
| 2026.04.01 | ₩45,454 | ₩46,697 | ₩45,454 | ₩45,841 | +0.85% | 1.5만 |
|---|
| 2026.03.31 | ₩46,536 | ₩46,536 | ₩45,026 | ₩45,026 | -3.25% | 4.9천 |
|---|
| 2026.03.30 | ₩44,331 | ₩46,002 | ₩44,331 | ₩46,002 | +3.77% | 5.5천 |
|---|
| 2026.03.27 | ₩43,743 | ₩44,251 | ₩43,436 | ₩44,251 | +1.16% | 1.7만 |
|---|
| 2026.03.26 | ₩43,984 | ₩44,104 | ₩43,583 | ₩44,090 | +0.24% | 3.4천 |
|---|
| 2026.03.25 | ₩43,690 | ₩44,184 | ₩43,569 | ₩43,649 | -0.09% | 5.8천 |
|---|
| 2026.03.24 | ₩46,068 | ₩46,068 | ₩43,369 | ₩43,489 | -5.60% | 1.1만 |
|---|
| 2026.03.23 | ₩44,184 | ₩46,082 | ₩43,369 | ₩45,307 | +2.54% | 7.5천 |
|---|
| 2026.03.20 | ₩43,850 | ₩44,772 | ₩43,315 | ₩43,315 | -1.22% | 2.3만 |
|---|
| 2026.03.19 | ₩43,436 | ₩44,304 | ₩43,436 | ₩43,676 | +0.55% | 9.7천 |
|---|
| 2026.03.18 | ₩43,596 | ₩44,117 | ₩43,436 | ₩43,489 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩45,200 | ₩45,200 | ₩44,384 | ₩44,398 | -1.77% | 5천 |
|---|
| 2026.03.16 | ₩44,438 | ₩44,932 | ₩44,438 | ₩44,759 | +0.72% | 4천 |
|---|
| 2026.03.13 | ₩43,636 | ₩45,561 | ₩43,502 | ₩44,331 | +1.59% | 6천 |
|---|
| 2026.03.12 | ₩43,436 | ₩44,117 | ₩43,436 | ₩43,743 | +0.71% | 4.7천 |
|---|
| 2026.03.11 | ₩43,436 | ₩43,690 | ₩43,436 | ₩43,690 | +0.58% | 3천 |
|---|
| 2026.03.10 | ₩44,384 | ₩44,384 | ₩43,636 | ₩43,636 | -1.69% | 3.4천 |
|---|
| 2026.03.09 | ₩43,516 | ₩44,852 | ₩43,436 | ₩44,852 | +3.07% | 5.5천 |
|---|
| 2026.03.06 | ₩43,302 | ₩43,903 | ₩43,302 | ₩43,903 | +1.39% | 6.1천 |
|---|
| 2026.03.05 | ₩45,333 | ₩45,534 | ₩43,462 | ₩43,877 | -3.21% | 6.2천 |
|---|
| 2026.03.04 | ₩45,414 | ₩46,630 | ₩43,208 | ₩46,616 | +2.65% | 4.9천 |
|---|
| 2026.03.03 | ₩44,291 | ₩45,440 | ₩44,291 | ₩45,440 | +2.60% | 4.5천 |
|---|
| 2026.03.02 | ₩45,360 | ₩45,467 | ₩44,331 | ₩45,293 | -0.15% | 5.9천 |
|---|
| 2026.02.27 | ₩45,908 | ₩46,723 | ₩43,997 | ₩44,090 | -3.96% | 6.7천 |
|---|
| 2026.02.26 | ₩46,723 | ₩47,004 | ₩46,082 | ₩46,122 | -1.29% | 4.9천 |
|---|
| 2026.02.25 | ₩46,750 | ₩47,191 | ₩46,750 | ₩47,191 | +0.94% | 1.8천 |
|---|
| 2026.02.24 | ₩45,935 | ₩46,068 | ₩45,935 | ₩46,068 | +0.29% | 1.8천 |
|---|
| 2026.02.23 | ₩45,855 | ₩46,215 | ₩45,748 | ₩45,921 | +0.15% | 5.2천 |
|---|
| 2026.02.20 | ₩45,801 | ₩47,231 | ₩45,801 | ₩46,777 | +2.13% | 5.6천 |
|---|
| 2026.02.19 | ₩44,946 | ₩46,042 | ₩44,772 | ₩45,921 | +2.17% | 6.6천 |
|---|
| 2026.02.18 | ₩46,109 | ₩46,109 | ₩44,866 | ₩45,253 | -1.86% | 6.3천 |
|---|
| 2026.02.17 | ₩46,496 | ₩46,496 | ₩46,135 | ₩46,135 | -0.78% | 3.6천 |
|---|
| 2026.02.13 | ₩45,774 | ₩47,084 | ₩45,774 | ₩46,082 | +0.67% | 3.3천 |
|---|
| 2026.02.12 | ₩46,002 | ₩46,723 | ₩46,002 | ₩46,550 | +1.19% | 3.2천 |
|---|
| 2026.02.11 | ₩46,884 | ₩46,884 | ₩46,269 | ₩46,269 | -1.31% | 2.8천 |
|---|
| 2026.02.10 | ₩46,991 | ₩46,991 | ₩46,416 | ₩46,830 | -0.34% | 3.8천 |
|---|
| 2026.02.09 | ₩46,015 | ₩46,790 | ₩45,467 | ₩46,657 | +1.39% | 4.1천 |
|---|
| 2026.02.06 | ₩48,020 | ₩48,020 | ₩46,068 | ₩46,523 | -3.12% | 1.4만 |
|---|
| 2026.02.05 | ₩47,806 | ₩48,447 | ₩47,712 | ₩48,006 | +0.42% | 8천 |
|---|
| 2026.02.04 | ₩47,980 | ₩48,381 | ₩47,445 | ₩48,367 | +0.81% | 7.9천 |
|---|
| 2026.02.03 | ₩46,830 | ₩47,686 | ₩46,322 | ₩47,686 | +1.83% | 1.3만 |
|---|
| 2026.02.02 | ₩47,285 | ₩47,298 | ₩46,657 | ₩46,657 | -1.33% | 9.8천 |
|---|
| 2026.01.30 | ₩44,371 | ₩47,632 | ₩44,371 | ₩47,325 | +6.66% | 1.2만 |
|---|
| 2026.01.29 | ₩43,436 | ₩45,440 | ₩43,436 | ₩45,440 | +4.62% | 6.6천 |
|---|
| 2026.01.28 | ₩43,302 | ₩43,543 | ₩43,182 | ₩43,516 | +0.49% | 5.1천 |
|---|
| 2026.01.27 | ₩43,142 | ₩43,543 | ₩42,701 | ₩43,543 | +0.93% | 4천 |
|---|
| 2026.01.26 | ₩42,954 | ₩43,101 | ₩42,567 | ₩43,101 | +0.34% | 4천 |
|---|
| 2026.01.23 | ₩43,676 | ₩43,676 | ₩42,233 | ₩42,714 | -2.20% | 7.1천 |
|---|
| 2026.01.22 | ₩45,133 | ₩45,133 | ₩43,997 | ₩44,612 | -1.15% | 6.7천 |
|---|
| 2026.01.21 | ₩42,888 | ₩45,373 | ₩42,888 | ₩45,373 | +5.80% | 7.9천 |
|---|
| 2026.01.20 | ₩42,433 | ₩42,807 | ₩42,139 | ₩42,473 | +0.09% | 5.7천 |
|---|
| 2026.01.16 | ₩43,101 | ₩43,101 | ₩42,166 | ₩42,380 | -1.67% | 6천 |
|---|
| 2026.01.15 | ₩41,217 | ₩44,211 | ₩41,217 | ₩43,556 | +5.67% | 4.9천 |
|---|
| 2026.01.14 | ₩42,767 | ₩42,767 | ₩41,925 | ₩42,714 | -0.13% | 4.8천 |
|---|
| 2026.01.13 | ₩42,460 | ₩42,460 | ₩41,859 | ₩42,032 | -1.01% | 4.5천 |
|---|
| 2026.01.12 | ₩42,219 | ₩43,008 | ₩41,965 | ₩42,366 | +0.35% | 9.6천 |
|---|
| 2026.01.09 | ₩42,861 | ₩43,703 | ₩42,634 | ₩42,634 | -0.53% | 8천 |
|---|
| 2026.01.08 | ₩43,035 | ₩43,810 | ₩42,821 | ₩43,329 | +0.68% | 9.1천 |
|---|
| 2026.01.07 | ₩45,146 | ₩45,146 | ₩42,660 | ₩42,660 | -5.51% | 4.5천 |
|---|
| 2026.01.06 | ₩44,919 | ₩45,173 | ₩44,037 | ₩44,745 | -0.39% | 1.1만 |
|---|
| 2026.01.05 | ₩45,039 | ₩46,496 | ₩45,039 | ₩45,173 | +0.30% | 7.3천 |
|---|
| 2026.01.02 | ₩46,630 | ₩47,111 | ₩45,240 | ₩45,240 | -2.98% | 1.1만 |
|---|
| 2025.12.31 | ₩43,436 | ₩47,686 | ₩42,807 | ₩46,616 | +7.32% | 2.1만 |
|---|
| 2025.12.30 | ₩44,104 | ₩44,171 | ₩43,195 | ₩43,195 | -2.06% | 4.7천 |
|---|
| 2025.12.29 | ₩42,901 | ₩43,890 | ₩42,901 | ₩43,890 | +2.31% | 6.8천 |
|---|
| 2025.12.26 | ₩43,556 | ₩44,171 | ₩42,861 | ₩43,048 | -1.17% | 5.8천 |
|---|
| 2025.12.24 | ₩44,104 | ₩44,104 | ₩43,502 | ₩43,516 | -1.33% | 3.4천 |
|---|
| 2025.12.23 | ₩46,095 | ₩46,122 | ₩44,157 | ₩44,157 | -4.20% | 6.1천 |
|---|
| 2025.12.22 | ₩48,381 | ₩48,381 | ₩46,002 | ₩46,002 | -4.92% | 1.3만 |
|---|
| 2025.12.19 | ₩47,926 | ₩48,768 | ₩46,964 | ₩48,728 | +1.67% | 3.1만 |
|---|
| 2025.12.18 | ₩47,579 | ₩48,100 | ₩47,271 | ₩48,033 | +0.96% | 1.1만 |
|---|
| 2025.12.17 | ₩47,071 | ₩47,539 | ₩46,870 | ₩47,539 | +0.99% | 8.9천 |
|---|
| 2025.12.16 | ₩46,229 | ₩46,951 | ₩46,229 | ₩46,924 | +1.50% | 1.6만 |
|---|
| 2025.12.15 | ₩45,641 | ₩47,098 | ₩45,307 | ₩46,830 | +2.61% | 1.1만 |
|---|
| 2025.12.12 | ₩46,763 | ₩47,044 | ₩45,240 | ₩45,280 | -3.17% | 3.4만 |
|---|
| 2025.12.11 | ₩45,601 | ₩46,910 | ₩45,601 | ₩46,616 | +2.23% | 8.9천 |
|---|
| 2025.12.10 | ₩45,574 | ₩46,737 | ₩45,507 | ₩45,841 | +0.59% | 1.4만 |
|---|
| 2025.12.09 | ₩45,948 | ₩46,443 | ₩45,240 | ₩45,240 | -1.54% | 7.8천 |
|---|
| 2025.12.08 | ₩46,256 | ₩46,897 | ₩45,039 | ₩45,093 | -2.51% | 1.2만 |
|---|
| 2025.12.05 | ₩45,975 | ₩46,910 | ₩45,694 | ₩45,841 | -0.29% | 5.5천 |
|---|
| 2025.12.04 | ₩46,229 | ₩46,897 | ₩45,948 | ₩46,897 | +1.45% | 6.7천 |
|---|
| 2025.12.03 | ₩45,708 | ₩46,550 | ₩45,440 | ₩46,550 | +1.84% | 7.6천 |
|---|
| 2025.12.02 | ₩45,039 | ₩45,480 | ₩45,039 | ₩45,480 | +0.98% | 3.9천 |
|---|
| 2025.12.01 | ₩45,440 | ₩45,708 | ₩44,692 | ₩45,039 | -0.88% | 7.7천 |
|---|
| 2025.11.28 | ₩44,959 | ₩45,440 | ₩44,839 | ₩45,440 | +1.07% | 6천 |
|---|
| 2025.11.26 | ₩44,999 | ₩45,307 | ₩44,438 | ₩44,839 | -0.36% | 1.1만 |
|---|
| 2025.11.25 | ₩44,037 | ₩45,146 | ₩44,037 | ₩45,146 | +2.52% | 1.1만 |
|---|
| 2025.11.24 | ₩43,636 | ₩43,877 | ₩43,516 | ₩43,877 | +0.55% | 2.4천 |
|---|
| 2025.11.21 | ₩42,473 | ₩43,984 | ₩42,447 | ₩43,770 | +3.05% | 1.3만 |
|---|
| 2025.11.20 | ₩42,781 | ₩42,821 | ₩42,527 | ₩42,701 | -0.19% | 7.1천 |
|---|
| 2025.11.19 | ₩42,580 | ₩42,767 | ₩42,300 | ₩42,607 | +0.06% | 7.2천 |
|---|
| 2025.11.18 | ₩41,818 | ₩42,727 | ₩41,444 | ₩42,727 | +2.17% | 5.4천 |
|---|
| 2025.11.17 | ₩41,605 | ₩42,393 | ₩41,605 | ₩41,738 | +0.32% | 3.1천 |
|---|
| 2025.11.14 | ₩42,527 | ₩42,607 | ₩42,019 | ₩42,059 | -1.10% | 4.1천 |
|---|
| 2025.11.13 | ₩41,979 | ₩42,714 | ₩41,979 | ₩42,487 | +1.21% | 5.3천 |
|---|
| 2025.11.12 | ₩41,498 | ₩42,687 | ₩41,444 | ₩42,179 | +1.64% | 6.2천 |
|---|
| 2025.11.11 | ₩41,671 | ₩42,072 | ₩41,204 | ₩42,072 | +0.96% | 9.6천 |
|---|
| 2025.11.10 | ₩41,805 | ₩41,805 | ₩41,297 | ₩41,431 | -0.90% | 2.9천 |
|---|
| 2025.11.07 | ₩41,177 | ₩42,059 | ₩41,177 | ₩41,311 | +0.32% | 5.1천 |
|---|
| 2025.11.06 | ₩42,193 | ₩42,193 | ₩41,244 | ₩41,645 | -1.30% | 5.4천 |
|---|
| 2025.11.05 | ₩40,763 | ₩41,418 | ₩40,763 | ₩41,418 | +1.61% | 5.7천 |
|---|
| 2025.11.04 | ₩41,083 | ₩41,391 | ₩40,562 | ₩40,576 | -1.24% | 1.1만 |
|---|
| 2025.11.03 | ₩40,429 | ₩41,190 | ₩40,188 | ₩41,190 | +1.88% | 7.4만 |
|---|
| 2025.10.31 | ₩40,362 | ₩41,123 | ₩40,348 | ₩40,375 | +0.03% | 7.4천 |
|---|
| 2025.10.30 | ₩41,471 | ₩41,471 | ₩40,870 | ₩40,870 | -1.45% | 2.2천 |
|---|
| 2025.10.29 | ₩40,682 | ₩41,244 | ₩40,094 | ₩40,509 | -0.43% | 9.8천 |
|---|
| 2025.10.28 | ₩40,081 | ₩40,081 | ₩40,081 | ₩40,081 | 0.00% | 3천 |
|---|
| 2025.10.27 | ₩40,308 | ₩40,308 | ₩39,760 | ₩39,961 | -0.86% | 1만 |
|---|
| 2025.10.24 | ₩40,161 | ₩40,348 | ₩39,907 | ₩40,348 | +0.47% | 5천 |
|---|
| 2025.10.23 | ₩40,495 | ₩40,696 | ₩39,854 | ₩40,121 | -0.92% | 2.7만 |
|---|
| 2025.10.22 | ₩39,760 | ₩40,562 | ₩39,720 | ₩40,562 | +2.02% | 1만 |
|---|
| 2025.10.21 | ₩41,391 | ₩41,391 | ₩39,279 | ₩39,306 | -5.04% | 4.8천 |
|---|
| 2025.10.20 | ₩39,747 | ₩39,747 | ₩39,293 | ₩39,306 | -1.11% | 1.4만 |
|---|
| 2025.10.17 | ₩39,440 | ₩40,375 | ₩39,413 | ₩39,453 | +0.03% | 4.9천 |
|---|
| 2025.10.16 | ₩40,228 | ₩40,562 | ₩39,426 | ₩39,506 | -1.79% | 7.1천 |
|---|
| 2025.10.15 | ₩39,894 | ₩40,696 | ₩39,747 | ₩40,696 | +2.01% | 6.7천 |
|---|
| 2025.10.14 | ₩39,653 | ₩39,693 | ₩39,520 | ₩39,627 | -0.07% | 7.3천 |
|---|
| 2025.10.13 | ₩39,600 | ₩39,693 | ₩39,600 | ₩39,627 | +0.07% | 4.9천 |
|---|
| 2025.10.10 | ₩39,760 | ₩40,068 | ₩39,533 | ₩39,533 | -0.57% | 7.9천 |
|---|