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 | ₩50,765 | ₩50,765 | ₩50,257 | ₩50,524 | -0.47% | 1만 |
| 2026.10.08 | ₩50,444 | ₩51,820 | ₩50,431 | ₩51,112 | +1.32% | 1.8만 |
| 2026.10.07 | ₩50,471 | ₩51,272 | ₩50,043 | ₩50,938 | +0.93% | 1.3만 |
| 2026.10.06 | ₩51,366 | ₩51,767 | ₩50,364 | ₩51,486 | +0.23% | 7.6천 |
| 2026.10.05 | ₩51,753 | ₩51,900 | ₩51,232 | ₩51,232 | -1.01% | 2.4만 |
| 2026.10.02 | ₩51,392 | ₩51,686 | ₩50,938 | ₩51,606 | +0.42% | 9.8천 |
| 2026.10.01 | ₩50,818 | ₩51,219 | ₩49,469 | ₩51,085 | +0.53% | 3.1만 |
| 2026.09.30 | ₩51,045 | ₩51,566 | ₩50,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,791 |
| -0.50% |
| 2.8만 |
| 2026.09.29 | ₩51,660 | ₩51,660 | ₩50,511 | ₩51,165 | -0.96% | 1.1만 |
|---|
| 2026.09.28 | ₩50,644 | ₩51,793 | ₩50,177 | ₩51,486 | +1.66% | 1.2만 |
|---|
| 2026.09.25 | ₩50,885 | ₩51,219 | ₩49,709 | ₩50,978 | +0.18% | 2.7만 |
|---|
| 2026.09.24 | ₩51,286 | ₩51,286 | ₩50,938 | ₩51,179 | -0.21% | 7.3천 |
|---|
| 2026.09.23 | ₩51,820 | ₩52,087 | ₩50,898 | ₩50,912 | -1.75% | 9.6천 |
|---|
| 2026.09.22 | ₩51,646 | ₩52,060 | ₩50,765 | ₩51,927 | +0.54% | 1.5만 |
|---|
| 2026.09.21 | ₩47,545 | ₩51,740 | ₩47,545 | ₩51,406 | +8.12% | 2.6만 |
|---|
| 2026.09.18 | ₩50,698 | ₩53,650 | ₩50,137 | ₩51,740 | +2.06% | 6.2만 |
|---|
| 2026.09.17 | ₩51,286 | ₩51,433 | ₩50,511 | ₩51,085 | -0.39% | 9.2천 |
|---|
| 2026.09.16 | ₩51,780 | ₩52,381 | ₩49,936 | ₩51,179 | -1.16% | 1.8만 |
|---|
| 2026.09.15 | ₩52,568 | ₩52,568 | ₩51,286 | ₩52,341 | -0.43% | 1.2만 |
|---|
| 2026.09.14 | ₩52,849 | ₩53,570 | ₩52,060 | ₩52,728 | -0.23% | 2.4만 |
|---|
| 2026.09.11 | ₩53,343 | ₩53,757 | ₩52,635 | ₩53,209 | -0.25% | 1.9만 |
|---|
| 2026.09.10 | ₩51,780 | ₩53,383 | ₩51,780 | ₩53,249 | +2.84% | 1.5만 |
|---|
| 2026.09.09 | ₩52,528 | ₩52,915 | ₩51,112 | ₩52,809 | +0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩53,036 | ₩53,623 | ₩52,461 | ₩52,862 | -0.33% | 9.9천 |
|---|
| 2026.09.04 | ₩52,795 | ₩53,690 | ₩52,635 | ₩53,557 | +1.44% | 1.5만 |
|---|
| 2026.09.03 | ₩52,288 | ₩52,889 | ₩51,753 | ₩52,875 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩51,833 | ₩52,434 | ₩51,433 | ₩52,167 | +0.64% | 1.9만 |
|---|
| 2026.09.01 | ₩51,673 | ₩52,595 | ₩51,099 | ₩51,753 | +0.16% | 1.4만 |
|---|
| 2026.08.31 | ₩52,274 | ₩52,274 | ₩51,620 | ₩51,980 | -0.56% | 8.4천 |
|---|
| 2026.08.28 | ₩51,847 | ₩52,541 | ₩51,807 | ₩52,288 | +0.85% | 1만 |
|---|
| 2026.08.27 | ₩51,553 | ₩52,875 | ₩50,912 | ₩52,234 | +1.32% | 2.3만 |
|---|
| 2026.08.26 | ₩52,621 | ₩52,621 | ₩51,513 | ₩52,207 | -0.79% | 1.2만 |
|---|
| 2026.08.25 | ₩51,847 | ₩53,316 | ₩51,847 | ₩52,087 | +0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩52,087 | ₩53,370 | ₩52,020 | ₩52,194 | +0.21% | 1.6만 |
|---|
| 2026.08.21 | ₩52,875 | ₩52,889 | ₩51,566 | ₩52,394 | -0.91% | 9.9천 |
|---|
| 2026.08.20 | ₩51,994 | ₩52,969 | ₩51,994 | ₩52,688 | +1.34% | 7.9천 |
|---|
| 2026.08.19 | ₩52,955 | ₩53,303 | ₩52,421 | ₩52,595 | -0.68% | 1.4만 |
|---|
| 2026.08.18 | ₩53,102 | ₩53,276 | ₩52,328 | ₩53,116 | +0.03% | 1.3만 |
|---|
| 2026.08.17 | ₩53,289 | ₩53,463 | ₩52,849 | ₩53,049 | -0.45% | 1.6만 |
|---|
| 2026.08.14 | ₩53,971 | ₩54,064 | ₩52,568 | ₩53,303 | -1.24% | 1.3만 |
|---|
| 2026.08.13 | ₩53,704 | ₩53,824 | ₩53,156 | ₩53,650 | -0.10% | 1.8만 |
|---|
| 2026.08.12 | ₩53,289 | ₩54,238 | ₩52,929 | ₩53,517 | +0.43% | 1.3만 |
|---|
| 2026.08.11 | ₩53,303 | ₩53,583 | ₩52,755 | ₩53,156 | -0.28% | 1.2만 |
|---|
| 2026.08.10 | ₩53,891 | ₩53,891 | ₩52,835 | ₩53,223 | -1.24% | 1.1만 |
|---|
| 2026.08.07 | ₩53,891 | ₩53,971 | ₩52,688 | ₩53,851 | -0.07% | 1.2만 |
|---|
| 2026.08.06 | ₩52,394 | ₩54,211 | ₩52,394 | ₩53,730 | +2.55% | 1.9만 |
|---|
| 2026.08.05 | ₩52,595 | ₩53,169 | ₩51,459 | ₩53,076 | +0.91% | 2.1만 |
|---|
| 2026.08.04 | ₩52,768 | ₩53,891 | ₩51,326 | ₩52,955 | +0.35% | 2.1만 |
|---|
| 2026.08.03 | ₩52,635 | ₩53,450 | ₩51,299 | ₩52,555 | -0.15% | 1.9만 |
|---|
| 2026.07.31 | ₩51,700 | ₩52,087 | ₩51,032 | ₩52,087 | +0.75% | 1.4만 |
|---|
| 2026.07.30 | ₩49,990 | ₩52,742 | ₩49,990 | ₩51,633 | +3.29% | 2.2만 |
|---|
| 2026.07.29 | ₩51,967 | ₩52,247 | ₩51,032 | ₩51,700 | -0.51% | 1.8만 |
|---|
| 2026.07.28 | ₩51,433 | ₩52,515 | ₩51,099 | ₩51,967 | +1.04% | 1.7만 |
|---|
| 2026.07.27 | ₩51,620 | ₩51,633 | ₩50,163 | ₩51,286 | -0.65% | 1만 |
|---|
| 2026.07.24 | ₩49,976 | ₩51,339 | ₩49,976 | ₩51,219 | +2.49% | 1.4만 |
|---|
| 2026.07.23 | ₩48,828 | ₩50,350 | ₩47,625 | ₩50,257 | +2.93% | 2.6만 |
|---|
| 2026.07.22 | ₩50,003 | ₩50,097 | ₩48,734 | ₩49,255 | -1.50% | 1.6만 |
|---|
| 2026.07.21 | ₩51,099 | ₩51,112 | ₩49,990 | ₩50,497 | -1.18% | 2만 |
|---|
| 2026.07.20 | ₩52,541 | ₩52,541 | ₩50,765 | ₩51,299 | -2.36% | 1.4만 |
|---|
| 2026.07.17 | ₩53,343 | ₩53,343 | ₩51,646 | ₩52,288 | -1.98% | 1.2만 |
|---|
| 2026.07.16 | ₩51,553 | ₩53,824 | ₩51,553 | ₩53,557 | +3.89% | 1.2만 |
|---|
| 2026.07.15 | ₩51,433 | ₩52,087 | ₩51,419 | ₩52,087 | +1.27% | 7.9천 |
|---|
| 2026.07.14 | ₩51,780 | ₩51,994 | ₩51,219 | ₩51,433 | -0.67% | 9.2천 |
|---|
| 2026.07.13 | ₩51,860 | ₩52,354 | ₩51,726 | ₩51,927 | +0.13% | 1.2만 |
|---|
| 2026.07.10 | ₩50,417 | ₩52,060 | ₩50,404 | ₩52,060 | +3.26% | 6.5천 |
|---|
| 2026.07.09 | ₩49,896 | ₩51,125 | ₩49,736 | ₩51,125 | +2.46% | 8.1천 |
|---|
| 2026.07.08 | ₩49,549 | ₩50,618 | ₩49,549 | ₩50,350 | +1.62% | 8.6천 |
|---|
| 2026.07.07 | ₩50,297 | ₩50,791 | ₩49,763 | ₩50,337 | +0.08% | 3.1만 |
|---|
| 2026.07.06 | ₩51,553 | ₩51,553 | ₩50,524 | ₩50,791 | -1.48% | 6.3천 |
|---|
| 2026.07.02 | ₩53,316 | ₩53,316 | ₩51,419 | ₩51,620 | -3.18% | 7.9천 |
|---|
| 2026.07.01 | ₩52,768 | ₩53,917 | ₩51,767 | ₩53,423 | +1.24% | 2.1만 |
|---|
| 2026.06.30 | ₩51,299 | ₩52,581 | ₩50,070 | ₩52,501 | +2.34% | 1.9만 |
|---|
| 2026.06.29 | ₩53,436 | ₩53,436 | ₩51,219 | ₩51,660 | -3.33% | 1.6만 |
|---|
| 2026.06.26 | ₩52,795 | ₩53,744 | ₩51,954 | ₩53,744 | +1.80% | 11.2만 |
|---|
| 2026.06.25 | ₩52,929 | ₩52,929 | ₩51,526 | ₩52,368 | -1.06% | 8.6천 |
|---|
| 2026.06.24 | ₩53,704 | ₩53,704 | ₩52,368 | ₩52,595 | -2.06% | 1.5만 |
|---|
| 2026.06.23 | ₩51,246 | ₩53,490 | ₩51,246 | ₩53,263 | +3.94% | 9.9천 |
|---|
| 2026.06.22 | ₩52,368 | ₩52,368 | ₩51,005 | ₩51,005 | -2.60% | 8.6천 |
|---|
| 2026.06.18 | ₩51,767 | ₩52,288 | ₩49,255 | ₩52,288 | +1.01% | 2.6만 |
|---|
| 2026.06.17 | ₩48,226 | ₩52,595 | ₩47,745 | ₩50,885 | +5.51% | 3.5만 |
|---|
| 2026.06.16 | ₩49,469 | ₩49,536 | ₩47,759 | ₩48,320 | -2.32% | 6.5천 |
|---|
| 2026.06.15 | ₩50,083 | ₩50,337 | ₩48,387 | ₩49,402 | -1.36% | 4.6천 |
|---|
| 2026.06.12 | ₩49,108 | ₩50,364 | ₩49,108 | ₩50,364 | +2.56% | 4.4천 |
|---|
| 2026.06.11 | ₩49,429 | ₩49,816 | ₩48,093 | ₩49,242 | -0.38% | 8.9천 |
|---|
| 2026.06.10 | ₩48,293 | ₩49,429 | ₩48,293 | ₩49,429 | +2.35% | 9.4천 |
|---|
| 2026.06.09 | ₩47,077 | ₩49,349 | ₩46,556 | ₩48,293 | +2.58% | 1.6만 |
|---|
| 2026.06.08 | ₩48,106 | ₩48,106 | ₩47,398 | ₩47,852 | -0.53% | 5.6천 |
|---|
| 2026.06.05 | ₩47,024 | ₩48,721 | ₩47,024 | ₩48,640 | +3.44% | 4.9천 |
|---|
| 2026.06.04 | ₩46,503 | ₩47,291 | ₩46,503 | ₩47,291 | +1.69% | 4.1천 |
|---|
| 2026.06.03 | ₩48,387 | ₩48,387 | ₩46,490 | ₩46,490 | -3.92% | 1.1만 |
|---|
| 2026.06.02 | ₩48,079 | ₩48,534 | ₩47,465 | ₩48,494 | +0.86% | 6.9천 |
|---|
| 2026.06.01 | ₩49,015 | ₩49,135 | ₩48,373 | ₩48,734 | -0.57% | 6.1천 |
|---|
| 2026.05.29 | ₩48,974 | ₩49,015 | ₩47,866 | ₩49,015 | +0.08% | 5.5천 |
|---|
| 2026.05.28 | ₩48,961 | ₩49,308 | ₩48,961 | ₩49,308 | +0.71% | 5.3천 |
|---|
| 2026.05.27 | ₩48,293 | ₩49,349 | ₩48,293 | ₩49,349 | +2.19% | 4.1천 |
|---|
| 2026.05.26 | ₩47,572 | ₩48,494 | ₩47,572 | ₩48,494 | +1.94% | 4.6천 |
|---|
| 2026.05.22 | ₩47,198 | ₩47,532 | ₩47,198 | ₩47,224 | +0.06% | 4.7천 |
|---|
| 2026.05.21 | ₩46,303 | ₩47,184 | ₩46,303 | ₩46,890 | +1.27% | 8.7천 |
|---|
| 2026.05.20 | ₩47,492 | ₩47,652 | ₩46,690 | ₩46,850 | -1.35% | 1.2만 |
|---|
| 2026.05.19 | ₩47,158 | ₩47,558 | ₩47,158 | ₩47,398 | +0.51% | 3.9천 |
|---|
| 2026.05.18 | ₩47,104 | ₩47,705 | ₩47,064 | ₩47,705 | +1.28% | 3.9천 |
|---|
| 2026.05.15 | ₩48,761 | ₩49,081 | ₩47,104 | ₩47,104 | -3.40% | 1.1만 |
|---|
| 2026.05.14 | ₩49,161 | ₩49,495 | ₩48,480 | ₩48,828 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩48,440 | ₩49,001 | ₩48,440 | ₩48,774 | +0.69% | 7.1천 |
|---|
| 2026.05.12 | ₩49,616 | ₩49,616 | ₩48,440 | ₩48,467 | -2.32% | 6천 |
|---|
| 2026.05.11 | ₩48,988 | ₩49,188 | ₩48,440 | ₩48,534 | -0.93% | 8.1천 |
|---|
| 2026.05.08 | ₩49,068 | ₩49,829 | ₩48,440 | ₩49,188 | +0.25% | 8.5천 |
|---|
| 2026.05.07 | ₩48,600 | ₩49,429 | ₩48,534 | ₩49,429 | +1.70% | 1.1만 |
|---|
| 2026.05.06 | ₩46,289 | ₩49,135 | ₩46,089 | ₩48,427 | +4.62% | 3.2만 |
|---|
| 2026.05.05 | ₩44,686 | ₩46,663 | ₩44,499 | ₩45,555 | +1.94% | 6.7천 |
|---|
| 2026.05.04 | ₩44,446 | ₩45,368 | ₩44,446 | ₩45,368 | +2.07% | 9.2천 |
|---|
| 2026.05.01 | ₩44,646 | ₩45,421 | ₩44,352 | ₩44,753 | +0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩44,299 | ₩45,889 | ₩44,072 | ₩44,913 | +1.39% | 1.5만 |
|---|
| 2026.04.29 | ₩45,635 | ₩45,635 | ₩43,951 | ₩45,007 | -1.38% | 8.5천 |
|---|
| 2026.04.28 | ₩45,488 | ₩46,637 | ₩45,488 | ₩46,182 | +1.53% | 5.4천 |
|---|
| 2026.04.27 | ₩45,581 | ₩46,236 | ₩45,408 | ₩45,408 | -0.38% | 5.3천 |
|---|
| 2026.04.24 | ₩45,808 | ₩46,022 | ₩45,221 | ₩46,022 | +0.47% | 4.4천 |
|---|
| 2026.04.23 | ₩46,009 | ₩46,556 | ₩44,873 | ₩46,556 | +1.19% | 5.1천 |
|---|
| 2026.04.22 | ₩44,927 | ₩45,207 | ₩44,352 | ₩45,207 | +0.62% | 6.8천 |
|---|
| 2026.04.21 | ₩45,087 | ₩45,341 | ₩44,366 | ₩44,606 | -1.07% | 5.3천 |
|---|
| 2026.04.20 | ₩47,171 | ₩47,171 | ₩44,887 | ₩45,314 | -3.94% | 1.2만 |
|---|
| 2026.04.17 | ₩45,675 | ₩47,104 | ₩45,675 | ₩47,104 | +3.13% | 1.4만 |
|---|
| 2026.04.16 | ₩45,381 | ₩45,514 | ₩44,058 | ₩45,434 | +0.12% | 8.9천 |
|---|
| 2026.04.15 | ₩45,007 | ₩45,648 | ₩45,007 | ₩45,595 | +1.31% | 6.3천 |
|---|
| 2026.04.14 | ₩45,528 | ₩45,822 | ₩45,408 | ₩45,728 | +0.44% | 6.3천 |
|---|
| 2026.04.13 | ₩46,663 | ₩46,663 | ₩46,236 | ₩46,236 | -0.92% | 4.4천 |
|---|
| 2026.04.10 | ₩45,675 | ₩46,650 | ₩45,635 | ₩46,650 | +2.14% | 5.3천 |
|---|
| 2026.04.09 | ₩45,140 | ₩46,650 | ₩45,140 | ₩46,650 | +3.34% | 7.9천 |
|---|
| 2026.04.08 | ₩44,820 | ₩46,263 | ₩44,820 | ₩46,156 | +2.98% | 8.3천 |
|---|
| 2026.04.07 | ₩43,818 | ₩44,419 | ₩43,818 | ₩43,951 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩45,274 | ₩46,196 | ₩43,885 | ₩43,885 | -3.07% | 7.3천 |
|---|
| 2026.04.02 | ₩44,740 | ₩46,303 | ₩44,499 | ₩45,154 | +0.93% | 1.3만 |
|---|
| 2026.04.01 | ₩45,434 | ₩46,677 | ₩45,434 | ₩45,822 | +0.85% | 1.5만 |
|---|
| 2026.03.31 | ₩46,516 | ₩46,516 | ₩45,007 | ₩45,007 | -3.25% | 4.9천 |
|---|
| 2026.03.30 | ₩44,312 | ₩45,982 | ₩44,312 | ₩45,982 | +3.77% | 5.5천 |
|---|
| 2026.03.27 | ₩43,724 | ₩44,232 | ₩43,417 | ₩44,232 | +1.16% | 1.7만 |
|---|
| 2026.03.26 | ₩43,965 | ₩44,085 | ₩43,564 | ₩44,072 | +0.24% | 3.4천 |
|---|
| 2026.03.25 | ₩43,671 | ₩44,165 | ₩43,551 | ₩43,631 | -0.09% | 5.8천 |
|---|
| 2026.03.24 | ₩46,049 | ₩46,049 | ₩43,350 | ₩43,471 | -5.60% | 1.1만 |
|---|
| 2026.03.23 | ₩44,165 | ₩46,062 | ₩43,350 | ₩45,287 | +2.54% | 7.5천 |
|---|
| 2026.03.20 | ₩43,831 | ₩44,753 | ₩43,297 | ₩43,297 | -1.22% | 2.3만 |
|---|
| 2026.03.19 | ₩43,417 | ₩44,285 | ₩43,417 | ₩43,658 | +0.55% | 9.7천 |
|---|
| 2026.03.18 | ₩43,577 | ₩44,098 | ₩43,417 | ₩43,471 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩45,180 | ₩45,180 | ₩44,366 | ₩44,379 | -1.77% | 5천 |
|---|
| 2026.03.16 | ₩44,419 | ₩44,913 | ₩44,419 | ₩44,740 | +0.72% | 4천 |
|---|
| 2026.03.13 | ₩43,617 | ₩45,541 | ₩43,484 | ₩44,312 | +1.59% | 6천 |
|---|
| 2026.03.12 | ₩43,417 | ₩44,098 | ₩43,417 | ₩43,724 | +0.71% | 4.7천 |
|---|
| 2026.03.11 | ₩43,417 | ₩43,671 | ₩43,417 | ₩43,671 | +0.58% | 3천 |
|---|
| 2026.03.10 | ₩44,366 | ₩44,366 | ₩43,617 | ₩43,617 | -1.69% | 3.4천 |
|---|
| 2026.03.09 | ₩43,497 | ₩44,833 | ₩43,417 | ₩44,833 | +3.07% | 5.5천 |
|---|
| 2026.03.06 | ₩43,283 | ₩43,885 | ₩43,283 | ₩43,885 | +1.39% | 6.1천 |
|---|
| 2026.03.05 | ₩45,314 | ₩45,514 | ₩43,444 | ₩43,858 | -3.21% | 6.2천 |
|---|
| 2026.03.04 | ₩45,394 | ₩46,610 | ₩43,190 | ₩46,597 | +2.65% | 4.9천 |
|---|
| 2026.03.03 | ₩44,272 | ₩45,421 | ₩44,272 | ₩45,421 | +2.60% | 4.5천 |
|---|
| 2026.03.02 | ₩45,341 | ₩45,448 | ₩44,312 | ₩45,274 | -0.15% | 5.9천 |
|---|
| 2026.02.27 | ₩45,889 | ₩46,703 | ₩43,978 | ₩44,072 | -3.96% | 6.7천 |
|---|
| 2026.02.26 | ₩46,703 | ₩46,984 | ₩46,062 | ₩46,102 | -1.29% | 4.9천 |
|---|
| 2026.02.25 | ₩46,730 | ₩47,171 | ₩46,730 | ₩47,171 | +0.94% | 1.8천 |
|---|
| 2026.02.24 | ₩45,915 | ₩46,049 | ₩45,915 | ₩46,049 | +0.29% | 1.8천 |
|---|
| 2026.02.23 | ₩45,835 | ₩46,196 | ₩45,728 | ₩45,902 | +0.15% | 5.2천 |
|---|
| 2026.02.20 | ₩45,782 | ₩47,211 | ₩45,782 | ₩46,757 | +2.13% | 5.6천 |
|---|
| 2026.02.19 | ₩44,927 | ₩46,022 | ₩44,753 | ₩45,902 | +2.17% | 6.6천 |
|---|
| 2026.02.18 | ₩46,089 | ₩46,089 | ₩44,846 | ₩45,234 | -1.86% | 6.3천 |
|---|
| 2026.02.17 | ₩46,476 | ₩46,476 | ₩46,116 | ₩46,116 | -0.78% | 3.6천 |
|---|
| 2026.02.13 | ₩45,755 | ₩47,064 | ₩45,755 | ₩46,062 | +0.67% | 3.3천 |
|---|
| 2026.02.12 | ₩45,982 | ₩46,703 | ₩45,982 | ₩46,530 | +1.19% | 3.2천 |
|---|
| 2026.02.11 | ₩46,864 | ₩46,864 | ₩46,249 | ₩46,249 | -1.31% | 2.8천 |
|---|
| 2026.02.10 | ₩46,971 | ₩46,971 | ₩46,396 | ₩46,810 | -0.34% | 3.8천 |
|---|
| 2026.02.09 | ₩45,995 | ₩46,770 | ₩45,448 | ₩46,637 | +1.39% | 4.1천 |
|---|
| 2026.02.06 | ₩47,999 | ₩47,999 | ₩46,049 | ₩46,503 | -3.12% | 1.4만 |
|---|
| 2026.02.05 | ₩47,786 | ₩48,427 | ₩47,692 | ₩47,986 | +0.42% | 8천 |
|---|
| 2026.02.04 | ₩47,959 | ₩48,360 | ₩47,425 | ₩48,347 | +0.81% | 7.9천 |
|---|
| 2026.02.03 | ₩46,810 | ₩47,665 | ₩46,303 | ₩47,665 | +1.83% | 1.3만 |
|---|
| 2026.02.02 | ₩47,264 | ₩47,278 | ₩46,637 | ₩46,637 | -1.33% | 9.8천 |
|---|
| 2026.01.30 | ₩44,352 | ₩47,612 | ₩44,352 | ₩47,305 | +6.66% | 1.2만 |
|---|
| 2026.01.29 | ₩43,417 | ₩45,421 | ₩43,417 | ₩45,421 | +4.62% | 6.6천 |
|---|
| 2026.01.28 | ₩43,283 | ₩43,524 | ₩43,163 | ₩43,497 | +0.49% | 5.1천 |
|---|
| 2026.01.27 | ₩43,123 | ₩43,524 | ₩42,682 | ₩43,524 | +0.93% | 4천 |
|---|
| 2026.01.26 | ₩42,936 | ₩43,083 | ₩42,549 | ₩43,083 | +0.34% | 4천 |
|---|
| 2026.01.23 | ₩43,658 | ₩43,658 | ₩42,215 | ₩42,696 | -2.20% | 7.1천 |
|---|
| 2026.01.22 | ₩45,114 | ₩45,114 | ₩43,978 | ₩44,593 | -1.15% | 6.7천 |
|---|
| 2026.01.21 | ₩42,869 | ₩45,354 | ₩42,869 | ₩45,354 | +5.80% | 7.9천 |
|---|
| 2026.01.20 | ₩42,415 | ₩42,789 | ₩42,121 | ₩42,455 | +0.09% | 5.7천 |
|---|
| 2026.01.16 | ₩43,083 | ₩43,083 | ₩42,148 | ₩42,362 | -1.67% | 6천 |
|---|
| 2026.01.15 | ₩41,199 | ₩44,192 | ₩41,199 | ₩43,537 | +5.67% | 4.9천 |
|---|
| 2026.01.14 | ₩42,749 | ₩42,749 | ₩41,907 | ₩42,696 | -0.13% | 4.8천 |
|---|
| 2026.01.13 | ₩42,442 | ₩42,442 | ₩41,841 | ₩42,014 | -1.01% | 4.5천 |
|---|
| 2026.01.12 | ₩42,201 | ₩42,990 | ₩41,948 | ₩42,348 | +0.35% | 9.6천 |
|---|
| 2026.01.09 | ₩42,843 | ₩43,684 | ₩42,616 | ₩42,616 | -0.53% | 8천 |
|---|
| 2026.01.08 | ₩43,016 | ₩43,791 | ₩42,803 | ₩43,310 | +0.68% | 9.1천 |
|---|
| 2026.01.07 | ₩45,127 | ₩45,127 | ₩42,642 | ₩42,642 | -5.51% | 4.5천 |
|---|
| 2026.01.06 | ₩44,900 | ₩45,154 | ₩44,018 | ₩44,726 | -0.39% | 1.1만 |
|---|
| 2026.01.05 | ₩45,020 | ₩46,476 | ₩45,020 | ₩45,154 | +0.30% | 7.3천 |
|---|
| 2026.01.02 | ₩46,610 | ₩47,091 | ₩45,221 | ₩45,221 | -2.98% | 1.1만 |
|---|
| 2025.12.31 | ₩43,417 | ₩47,665 | ₩42,789 | ₩46,597 | +7.32% | 2.1만 |
|---|
| 2025.12.30 | ₩44,085 | ₩44,152 | ₩43,177 | ₩43,177 | -2.06% | 4.7천 |
|---|
| 2025.12.29 | ₩42,883 | ₩43,871 | ₩42,883 | ₩43,871 | +2.31% | 6.8천 |
|---|
| 2025.12.26 | ₩43,537 | ₩44,152 | ₩42,843 | ₩43,030 | -1.17% | 5.8천 |
|---|
| 2025.12.24 | ₩44,085 | ₩44,085 | ₩43,484 | ₩43,497 | -1.33% | 3.4천 |
|---|
| 2025.12.23 | ₩46,076 | ₩46,102 | ₩44,138 | ₩44,138 | -4.20% | 6.1천 |
|---|
| 2025.12.22 | ₩48,360 | ₩48,360 | ₩45,982 | ₩45,982 | -4.92% | 1.3만 |
|---|
| 2025.12.19 | ₩47,906 | ₩48,747 | ₩46,944 | ₩48,707 | +1.67% | 3.1만 |
|---|
| 2025.12.18 | ₩47,558 | ₩48,079 | ₩47,251 | ₩48,013 | +0.96% | 1.1만 |
|---|
| 2025.12.17 | ₩47,051 | ₩47,518 | ₩46,850 | ₩47,518 | +0.99% | 8.9천 |
|---|
| 2025.12.16 | ₩46,209 | ₩46,931 | ₩46,209 | ₩46,904 | +1.50% | 1.6만 |
|---|
| 2025.12.15 | ₩45,621 | ₩47,077 | ₩45,287 | ₩46,810 | +2.61% | 1.1만 |
|---|
| 2025.12.12 | ₩46,743 | ₩47,024 | ₩45,221 | ₩45,261 | -3.17% | 3.4만 |
|---|
| 2025.12.11 | ₩45,581 | ₩46,890 | ₩45,581 | ₩46,597 | +2.23% | 8.9천 |
|---|
| 2025.12.10 | ₩45,555 | ₩46,717 | ₩45,488 | ₩45,822 | +0.59% | 1.4만 |
|---|
| 2025.12.09 | ₩45,929 | ₩46,423 | ₩45,221 | ₩45,221 | -1.54% | 7.8천 |
|---|
| 2025.12.08 | ₩46,236 | ₩46,877 | ₩45,020 | ₩45,074 | -2.51% | 1.2만 |
|---|
| 2025.12.05 | ₩45,955 | ₩46,890 | ₩45,675 | ₩45,822 | -0.29% | 5.5천 |
|---|
| 2025.12.04 | ₩46,209 | ₩46,877 | ₩45,929 | ₩46,877 | +1.45% | 6.7천 |
|---|
| 2025.12.03 | ₩45,688 | ₩46,530 | ₩45,421 | ₩46,530 | +1.84% | 7.6천 |
|---|
| 2025.12.02 | ₩45,020 | ₩45,461 | ₩45,020 | ₩45,461 | +0.98% | 3.9천 |
|---|
| 2025.12.01 | ₩45,421 | ₩45,688 | ₩44,673 | ₩45,020 | -0.88% | 7.7천 |
|---|
| 2025.11.28 | ₩44,940 | ₩45,421 | ₩44,820 | ₩45,421 | +1.07% | 6천 |
|---|
| 2025.11.26 | ₩44,980 | ₩45,287 | ₩44,419 | ₩44,820 | -0.36% | 1.1만 |
|---|
| 2025.11.25 | ₩44,018 | ₩45,127 | ₩44,018 | ₩45,127 | +2.52% | 1.1만 |
|---|
| 2025.11.24 | ₩43,617 | ₩43,858 | ₩43,497 | ₩43,858 | +0.55% | 2.4천 |
|---|
| 2025.11.21 | ₩42,455 | ₩43,965 | ₩42,429 | ₩43,751 | +3.05% | 1.3만 |
|---|
| 2025.11.20 | ₩42,762 | ₩42,803 | ₩42,509 | ₩42,682 | -0.19% | 7.1천 |
|---|
| 2025.11.19 | ₩42,562 | ₩42,749 | ₩42,282 | ₩42,589 | +0.06% | 7.2천 |
|---|
| 2025.11.18 | ₩41,801 | ₩42,709 | ₩41,427 | ₩42,709 | +2.17% | 5.4천 |
|---|
| 2025.11.17 | ₩41,587 | ₩42,375 | ₩41,587 | ₩41,720 | +0.32% | 3.1천 |
|---|
| 2025.11.14 | ₩42,509 | ₩42,589 | ₩42,001 | ₩42,041 | -1.10% | 4.1천 |
|---|
| 2025.11.13 | ₩41,961 | ₩42,696 | ₩41,961 | ₩42,469 | +1.21% | 5.3천 |
|---|
| 2025.11.12 | ₩41,480 | ₩42,669 | ₩41,427 | ₩42,161 | +1.64% | 6.2천 |
|---|
| 2025.11.11 | ₩41,654 | ₩42,054 | ₩41,186 | ₩42,054 | +0.96% | 9.6천 |
|---|
| 2025.11.10 | ₩41,787 | ₩41,787 | ₩41,280 | ₩41,413 | -0.90% | 2.9천 |
|---|
| 2025.11.07 | ₩41,159 | ₩42,041 | ₩41,159 | ₩41,293 | +0.32% | 5.1천 |
|---|
| 2025.11.06 | ₩42,175 | ₩42,175 | ₩41,226 | ₩41,627 | -1.30% | 5.4천 |
|---|
| 2025.11.05 | ₩40,745 | ₩41,400 | ₩40,745 | ₩41,400 | +1.61% | 5.7천 |
|---|
| 2025.11.04 | ₩41,066 | ₩41,373 | ₩40,545 | ₩40,558 | -1.24% | 1.1만 |
|---|
| 2025.11.03 | ₩40,411 | ₩41,173 | ₩40,171 | ₩41,173 | +1.88% | 7.4만 |
|---|
| 2025.10.31 | ₩40,344 | ₩41,106 | ₩40,331 | ₩40,358 | +0.03% | 7.4천 |
|---|
| 2025.10.30 | ₩41,453 | ₩41,453 | ₩40,852 | ₩40,852 | -1.45% | 2.2천 |
|---|
| 2025.10.29 | ₩40,665 | ₩41,226 | ₩40,077 | ₩40,491 | -0.43% | 9.8천 |
|---|
| 2025.10.28 | ₩40,064 | ₩40,064 | ₩40,064 | ₩40,064 | 0.00% | 3천 |
|---|
| 2025.10.27 | ₩40,291 | ₩40,291 | ₩39,743 | ₩39,944 | -0.86% | 1만 |
|---|
| 2025.10.24 | ₩40,144 | ₩40,331 | ₩39,890 | ₩40,331 | +0.47% | 5천 |
|---|
| 2025.10.23 | ₩40,478 | ₩40,678 | ₩39,837 | ₩40,104 | -0.92% | 2.7만 |
|---|
| 2025.10.22 | ₩39,743 | ₩40,545 | ₩39,703 | ₩40,545 | +2.02% | 1만 |
|---|
| 2025.10.21 | ₩41,373 | ₩41,373 | ₩39,262 | ₩39,289 | -5.04% | 4.8천 |
|---|
| 2025.10.20 | ₩39,730 | ₩39,730 | ₩39,276 | ₩39,289 | -1.11% | 1.4만 |
|---|
| 2025.10.17 | ₩39,423 | ₩40,358 | ₩39,396 | ₩39,436 | +0.03% | 4.9천 |
|---|
| 2025.10.16 | ₩40,211 | ₩40,545 | ₩39,409 | ₩39,489 | -1.79% | 7.1천 |
|---|
| 2025.10.15 | ₩39,877 | ₩40,678 | ₩39,730 | ₩40,678 | +2.01% | 6.7천 |
|---|
| 2025.10.14 | ₩39,636 | ₩39,677 | ₩39,503 | ₩39,610 | -0.07% | 7.3천 |
|---|
| 2025.10.13 | ₩39,583 | ₩39,677 | ₩39,583 | ₩39,610 | +0.07% | 4.9천 |
|---|
| 2025.10.10 | ₩39,743 | ₩40,051 | ₩39,516 | ₩39,516 | -0.57% | 7.9천 |
|---|