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 | ₩50,727 | ₩50,727 | ₩50,220 | ₩50,487 | -0.47% | 1만 |
| 2026.10.08 | ₩50,407 | ₩51,782 | ₩50,394 | ₩51,074 | +1.32% | 1.8만 |
| 2026.10.07 | ₩50,434 | ₩51,235 | ₩50,006 | ₩50,901 | +0.93% | 1.3만 |
| 2026.10.06 | ₩51,328 | ₩51,729 | ₩50,327 | ₩51,448 | +0.23% | 7.6천 |
| 2026.10.05 | ₩51,715 | ₩51,862 | ₩51,195 | ₩51,195 | -1.01% | 2.4만 |
| 2026.10.02 | ₩51,355 | ₩51,648 | ₩50,901 | ₩51,568 | +0.42% | 9.8천 |
| 2026.10.01 | ₩50,781 | ₩51,181 | ₩49,432 | ₩51,048 | +0.53% | 3.1만 |
| 2026.09.30 | ₩51,008 | ₩51,528 | ₩50,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,754 |
| -0.50% |
| 2.8만 |
| 2026.09.29 | ₩51,622 | ₩51,622 | ₩50,474 | ₩51,128 | -0.96% | 1.1만 |
|---|
| 2026.09.28 | ₩50,607 | ₩51,755 | ₩50,140 | ₩51,448 | +1.66% | 1.2만 |
|---|
| 2026.09.25 | ₩50,847 | ₩51,181 | ₩49,673 | ₩50,941 | +0.18% | 2.7만 |
|---|
| 2026.09.24 | ₩51,248 | ₩51,248 | ₩50,901 | ₩51,141 | -0.21% | 7.3천 |
|---|
| 2026.09.23 | ₩51,782 | ₩52,049 | ₩50,861 | ₩50,874 | -1.75% | 9.6천 |
|---|
| 2026.09.22 | ₩51,608 | ₩52,022 | ₩50,727 | ₩51,889 | +0.54% | 1.5만 |
|---|
| 2026.09.21 | ₩47,510 | ₩51,702 | ₩47,510 | ₩51,368 | +8.12% | 2.6만 |
|---|
| 2026.09.18 | ₩50,661 | ₩53,611 | ₩50,100 | ₩51,702 | +2.06% | 6.2만 |
|---|
| 2026.09.17 | ₩51,248 | ₩51,395 | ₩50,474 | ₩51,048 | -0.39% | 9.2천 |
|---|
| 2026.09.16 | ₩51,742 | ₩52,343 | ₩49,900 | ₩51,141 | -1.16% | 1.8만 |
|---|
| 2026.09.15 | ₩52,529 | ₩52,529 | ₩51,248 | ₩52,303 | -0.43% | 1.2만 |
|---|
| 2026.09.14 | ₩52,810 | ₩53,531 | ₩52,022 | ₩52,690 | -0.23% | 2.4만 |
|---|
| 2026.09.11 | ₩53,304 | ₩53,718 | ₩52,596 | ₩53,170 | -0.25% | 1.9만 |
|---|
| 2026.09.10 | ₩51,742 | ₩53,344 | ₩51,742 | ₩53,210 | +2.84% | 1.5만 |
|---|
| 2026.09.09 | ₩52,489 | ₩52,877 | ₩51,074 | ₩52,770 | +0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩52,997 | ₩53,584 | ₩52,423 | ₩52,823 | -0.33% | 9.9천 |
|---|
| 2026.09.04 | ₩52,756 | ₩53,651 | ₩52,596 | ₩53,517 | +1.44% | 1.5만 |
|---|
| 2026.09.03 | ₩52,249 | ₩52,850 | ₩51,715 | ₩52,837 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩51,795 | ₩52,396 | ₩51,395 | ₩52,129 | +0.64% | 1.9만 |
|---|
| 2026.09.01 | ₩51,635 | ₩52,556 | ₩51,061 | ₩51,715 | +0.16% | 1.4만 |
|---|
| 2026.08.31 | ₩52,236 | ₩52,236 | ₩51,582 | ₩51,942 | -0.56% | 8.4천 |
|---|
| 2026.08.28 | ₩51,809 | ₩52,503 | ₩51,769 | ₩52,249 | +0.85% | 1만 |
|---|
| 2026.08.27 | ₩51,515 | ₩52,837 | ₩50,874 | ₩52,196 | +1.32% | 2.3만 |
|---|
| 2026.08.26 | ₩52,583 | ₩52,583 | ₩51,475 | ₩52,169 | -0.79% | 1.2만 |
|---|
| 2026.08.25 | ₩51,809 | ₩53,277 | ₩51,809 | ₩52,049 | +0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩52,049 | ₩53,330 | ₩51,982 | ₩52,156 | +0.21% | 1.6만 |
|---|
| 2026.08.21 | ₩52,837 | ₩52,850 | ₩51,528 | ₩52,356 | -0.91% | 9.9천 |
|---|
| 2026.08.20 | ₩51,955 | ₩52,930 | ₩51,955 | ₩52,650 | +1.34% | 7.9천 |
|---|
| 2026.08.19 | ₩52,917 | ₩53,264 | ₩52,383 | ₩52,556 | -0.68% | 1.4만 |
|---|
| 2026.08.18 | ₩53,063 | ₩53,237 | ₩52,289 | ₩53,077 | +0.03% | 1.3만 |
|---|
| 2026.08.17 | ₩53,250 | ₩53,424 | ₩52,810 | ₩53,010 | -0.45% | 1.6만 |
|---|
| 2026.08.14 | ₩53,931 | ₩54,025 | ₩52,529 | ₩53,264 | -1.24% | 1.3만 |
|---|
| 2026.08.13 | ₩53,664 | ₩53,784 | ₩53,117 | ₩53,611 | -0.10% | 1.8만 |
|---|
| 2026.08.12 | ₩53,250 | ₩54,198 | ₩52,890 | ₩53,477 | +0.43% | 1.3만 |
|---|
| 2026.08.11 | ₩53,264 | ₩53,544 | ₩52,716 | ₩53,117 | -0.28% | 1.2만 |
|---|
| 2026.08.10 | ₩53,851 | ₩53,851 | ₩52,796 | ₩53,184 | -1.24% | 1.1만 |
|---|
| 2026.08.07 | ₩53,851 | ₩53,931 | ₩52,650 | ₩53,811 | -0.07% | 1.2만 |
|---|
| 2026.08.06 | ₩52,356 | ₩54,171 | ₩52,356 | ₩53,691 | +2.55% | 1.9만 |
|---|
| 2026.08.05 | ₩52,556 | ₩53,130 | ₩51,422 | ₩53,037 | +0.91% | 2.1만 |
|---|
| 2026.08.04 | ₩52,730 | ₩53,851 | ₩51,288 | ₩52,917 | +0.35% | 2.1만 |
|---|
| 2026.08.03 | ₩52,596 | ₩53,411 | ₩51,261 | ₩52,516 | -0.15% | 1.9만 |
|---|
| 2026.07.31 | ₩51,662 | ₩52,049 | ₩50,994 | ₩52,049 | +0.75% | 1.4만 |
|---|
| 2026.07.30 | ₩49,953 | ₩52,703 | ₩49,953 | ₩51,595 | +3.29% | 2.2만 |
|---|
| 2026.07.29 | ₩51,929 | ₩52,209 | ₩50,994 | ₩51,662 | -0.51% | 1.8만 |
|---|
| 2026.07.28 | ₩51,395 | ₩52,476 | ₩51,061 | ₩51,929 | +1.04% | 1.7만 |
|---|
| 2026.07.27 | ₩51,582 | ₩51,595 | ₩50,127 | ₩51,248 | -0.65% | 1만 |
|---|
| 2026.07.24 | ₩49,940 | ₩51,301 | ₩49,940 | ₩51,181 | +2.49% | 1.4만 |
|---|
| 2026.07.23 | ₩48,792 | ₩50,314 | ₩47,590 | ₩50,220 | +2.93% | 2.6만 |
|---|
| 2026.07.22 | ₩49,966 | ₩50,060 | ₩48,698 | ₩49,219 | -1.50% | 1.6만 |
|---|
| 2026.07.21 | ₩51,061 | ₩51,074 | ₩49,953 | ₩50,460 | -1.18% | 2만 |
|---|
| 2026.07.20 | ₩52,503 | ₩52,503 | ₩50,727 | ₩51,261 | -2.36% | 1.4만 |
|---|
| 2026.07.17 | ₩53,304 | ₩53,304 | ₩51,608 | ₩52,249 | -1.98% | 1.2만 |
|---|
| 2026.07.16 | ₩51,515 | ₩53,784 | ₩51,515 | ₩53,517 | +3.89% | 1.2만 |
|---|
| 2026.07.15 | ₩51,395 | ₩52,049 | ₩51,381 | ₩52,049 | +1.27% | 7.9천 |
|---|
| 2026.07.14 | ₩51,742 | ₩51,955 | ₩51,181 | ₩51,395 | -0.67% | 9.2천 |
|---|
| 2026.07.13 | ₩51,822 | ₩52,316 | ₩51,688 | ₩51,889 | +0.13% | 1.2만 |
|---|
| 2026.07.10 | ₩50,380 | ₩52,022 | ₩50,367 | ₩52,022 | +3.26% | 6.5천 |
|---|
| 2026.07.09 | ₩49,860 | ₩51,088 | ₩49,699 | ₩51,088 | +2.46% | 8.1천 |
|---|
| 2026.07.08 | ₩49,513 | ₩50,580 | ₩49,513 | ₩50,314 | +1.62% | 8.6천 |
|---|
| 2026.07.07 | ₩50,260 | ₩50,754 | ₩49,726 | ₩50,300 | +0.08% | 3.1만 |
|---|
| 2026.07.06 | ₩51,515 | ₩51,515 | ₩50,487 | ₩50,754 | -1.48% | 6.3천 |
|---|
| 2026.07.02 | ₩53,277 | ₩53,277 | ₩51,381 | ₩51,582 | -3.18% | 7.9천 |
|---|
| 2026.07.01 | ₩52,730 | ₩53,878 | ₩51,729 | ₩53,384 | +1.24% | 2.1만 |
|---|
| 2026.06.30 | ₩51,261 | ₩52,543 | ₩50,033 | ₩52,463 | +2.34% | 1.9만 |
|---|
| 2026.06.29 | ₩53,397 | ₩53,397 | ₩51,181 | ₩51,622 | -3.33% | 1.6만 |
|---|
| 2026.06.26 | ₩52,756 | ₩53,704 | ₩51,915 | ₩53,704 | +1.80% | 11.2만 |
|---|
| 2026.06.25 | ₩52,890 | ₩52,890 | ₩51,488 | ₩52,329 | -1.06% | 8.6천 |
|---|
| 2026.06.24 | ₩53,664 | ₩53,664 | ₩52,329 | ₩52,556 | -2.06% | 1.5만 |
|---|
| 2026.06.23 | ₩51,208 | ₩53,451 | ₩51,208 | ₩53,224 | +3.94% | 9.9천 |
|---|
| 2026.06.22 | ₩52,329 | ₩52,329 | ₩50,968 | ₩50,968 | -2.60% | 8.6천 |
|---|
| 2026.06.18 | ₩51,729 | ₩52,249 | ₩49,219 | ₩52,249 | +1.01% | 2.6만 |
|---|
| 2026.06.17 | ₩48,191 | ₩52,556 | ₩47,710 | ₩50,847 | +5.51% | 3.5만 |
|---|
| 2026.06.16 | ₩49,432 | ₩49,499 | ₩47,724 | ₩48,284 | -2.32% | 6.5천 |
|---|
| 2026.06.15 | ₩50,047 | ₩50,300 | ₩48,351 | ₩49,366 | -1.36% | 4.6천 |
|---|
| 2026.06.12 | ₩49,072 | ₩50,327 | ₩49,072 | ₩50,327 | +2.56% | 4.4천 |
|---|
| 2026.06.11 | ₩49,392 | ₩49,780 | ₩48,057 | ₩49,206 | -0.38% | 8.9천 |
|---|
| 2026.06.10 | ₩48,258 | ₩49,392 | ₩48,258 | ₩49,392 | +2.35% | 9.4천 |
|---|
| 2026.06.09 | ₩47,043 | ₩49,312 | ₩46,522 | ₩48,258 | +2.58% | 1.6만 |
|---|
| 2026.06.08 | ₩48,071 | ₩48,071 | ₩47,363 | ₩47,817 | -0.53% | 5.6천 |
|---|
| 2026.06.05 | ₩46,990 | ₩48,685 | ₩46,990 | ₩48,605 | +3.44% | 4.9천 |
|---|
| 2026.06.04 | ₩46,469 | ₩47,257 | ₩46,469 | ₩47,257 | +1.69% | 4.1천 |
|---|
| 2026.06.03 | ₩48,351 | ₩48,351 | ₩46,456 | ₩46,456 | -3.92% | 1.1만 |
|---|
| 2026.06.02 | ₩48,044 | ₩48,498 | ₩47,430 | ₩48,458 | +0.86% | 6.9천 |
|---|
| 2026.06.01 | ₩48,979 | ₩49,099 | ₩48,338 | ₩48,698 | -0.57% | 6.1천 |
|---|
| 2026.05.29 | ₩48,939 | ₩48,979 | ₩47,831 | ₩48,979 | +0.08% | 5.5천 |
|---|
| 2026.05.28 | ₩48,925 | ₩49,272 | ₩48,925 | ₩49,272 | +0.71% | 5.3천 |
|---|
| 2026.05.27 | ₩48,258 | ₩49,312 | ₩48,258 | ₩49,312 | +2.19% | 4.1천 |
|---|
| 2026.05.26 | ₩47,537 | ₩48,458 | ₩47,537 | ₩48,458 | +1.94% | 4.6천 |
|---|
| 2026.05.22 | ₩47,163 | ₩47,497 | ₩47,163 | ₩47,190 | +0.06% | 4.7천 |
|---|
| 2026.05.21 | ₩46,269 | ₩47,150 | ₩46,269 | ₩46,856 | +1.27% | 8.7천 |
|---|
| 2026.05.20 | ₩47,457 | ₩47,617 | ₩46,656 | ₩46,816 | -1.35% | 1.2만 |
|---|
| 2026.05.19 | ₩47,123 | ₩47,524 | ₩47,123 | ₩47,363 | +0.51% | 3.9천 |
|---|
| 2026.05.18 | ₩47,070 | ₩47,670 | ₩47,030 | ₩47,670 | +1.28% | 3.9천 |
|---|
| 2026.05.15 | ₩48,725 | ₩49,045 | ₩47,070 | ₩47,070 | -3.40% | 1.1만 |
|---|
| 2026.05.14 | ₩49,125 | ₩49,459 | ₩48,445 | ₩48,792 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩48,405 | ₩48,965 | ₩48,405 | ₩48,738 | +0.69% | 7.1천 |
|---|
| 2026.05.12 | ₩49,579 | ₩49,579 | ₩48,405 | ₩48,431 | -2.32% | 6천 |
|---|
| 2026.05.11 | ₩48,952 | ₩49,152 | ₩48,405 | ₩48,498 | -0.93% | 8.1천 |
|---|
| 2026.05.08 | ₩49,032 | ₩49,793 | ₩48,405 | ₩49,152 | +0.25% | 8.5천 |
|---|
| 2026.05.07 | ₩48,565 | ₩49,392 | ₩48,498 | ₩49,392 | +1.70% | 1.1만 |
|---|
| 2026.05.06 | ₩46,255 | ₩49,099 | ₩46,055 | ₩48,391 | +4.62% | 3.2만 |
|---|
| 2026.05.05 | ₩44,653 | ₩46,629 | ₩44,467 | ₩45,521 | +1.94% | 6.7천 |
|---|
| 2026.05.04 | ₩44,413 | ₩45,334 | ₩44,413 | ₩45,334 | +2.07% | 9.2천 |
|---|
| 2026.05.01 | ₩44,613 | ₩45,388 | ₩44,320 | ₩44,720 | +0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩44,266 | ₩45,855 | ₩44,039 | ₩44,880 | +1.39% | 1.5만 |
|---|
| 2026.04.29 | ₩45,601 | ₩45,601 | ₩43,919 | ₩44,974 | -1.38% | 8.5천 |
|---|
| 2026.04.28 | ₩45,454 | ₩46,602 | ₩45,454 | ₩46,149 | +1.53% | 5.4천 |
|---|
| 2026.04.27 | ₩45,548 | ₩46,202 | ₩45,374 | ₩45,374 | -0.38% | 5.3천 |
|---|
| 2026.04.24 | ₩45,775 | ₩45,988 | ₩45,187 | ₩45,988 | +0.47% | 4.4천 |
|---|
| 2026.04.23 | ₩45,975 | ₩46,522 | ₩44,840 | ₩46,522 | +1.19% | 5.1천 |
|---|
| 2026.04.22 | ₩44,894 | ₩45,174 | ₩44,320 | ₩45,174 | +0.62% | 6.8천 |
|---|
| 2026.04.21 | ₩45,054 | ₩45,308 | ₩44,333 | ₩44,573 | -1.07% | 5.3천 |
|---|
| 2026.04.20 | ₩47,136 | ₩47,136 | ₩44,854 | ₩45,281 | -3.94% | 1.2만 |
|---|
| 2026.04.17 | ₩45,641 | ₩47,070 | ₩45,641 | ₩47,070 | +3.13% | 1.4만 |
|---|
| 2026.04.16 | ₩45,348 | ₩45,481 | ₩44,026 | ₩45,401 | +0.12% | 8.9천 |
|---|
| 2026.04.15 | ₩44,974 | ₩45,615 | ₩44,974 | ₩45,561 | +1.31% | 6.3천 |
|---|
| 2026.04.14 | ₩45,494 | ₩45,788 | ₩45,374 | ₩45,695 | +0.44% | 6.3천 |
|---|
| 2026.04.13 | ₩46,629 | ₩46,629 | ₩46,202 | ₩46,202 | -0.92% | 4.4천 |
|---|
| 2026.04.10 | ₩45,641 | ₩46,616 | ₩45,601 | ₩46,616 | +2.14% | 5.3천 |
|---|
| 2026.04.09 | ₩45,107 | ₩46,616 | ₩45,107 | ₩46,616 | +3.34% | 7.9천 |
|---|
| 2026.04.08 | ₩44,787 | ₩46,229 | ₩44,787 | ₩46,122 | +2.98% | 8.3천 |
|---|
| 2026.04.07 | ₩43,786 | ₩44,386 | ₩43,786 | ₩43,919 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩45,241 | ₩46,162 | ₩43,852 | ₩43,852 | -3.07% | 7.3천 |
|---|
| 2026.04.02 | ₩44,707 | ₩46,269 | ₩44,467 | ₩45,121 | +0.93% | 1.3만 |
|---|
| 2026.04.01 | ₩45,401 | ₩46,642 | ₩45,401 | ₩45,788 | +0.85% | 1.5만 |
|---|
| 2026.03.31 | ₩46,482 | ₩46,482 | ₩44,974 | ₩44,974 | -3.25% | 4.9천 |
|---|
| 2026.03.30 | ₩44,280 | ₩45,948 | ₩44,280 | ₩45,948 | +3.77% | 5.5천 |
|---|
| 2026.03.27 | ₩43,692 | ₩44,200 | ₩43,385 | ₩44,200 | +1.16% | 1.7만 |
|---|
| 2026.03.26 | ₩43,933 | ₩44,053 | ₩43,532 | ₩44,039 | +0.24% | 3.4천 |
|---|
| 2026.03.25 | ₩43,639 | ₩44,133 | ₩43,519 | ₩43,599 | -0.09% | 5.8천 |
|---|
| 2026.03.24 | ₩46,015 | ₩46,015 | ₩43,318 | ₩43,439 | -5.60% | 1.1만 |
|---|
| 2026.03.23 | ₩44,133 | ₩46,028 | ₩43,318 | ₩45,254 | +2.54% | 7.5천 |
|---|
| 2026.03.20 | ₩43,799 | ₩44,720 | ₩43,265 | ₩43,265 | -1.22% | 2.3만 |
|---|
| 2026.03.19 | ₩43,385 | ₩44,253 | ₩43,385 | ₩43,626 | +0.55% | 9.7천 |
|---|
| 2026.03.18 | ₩43,545 | ₩44,066 | ₩43,385 | ₩43,439 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩45,147 | ₩45,147 | ₩44,333 | ₩44,346 | -1.77% | 5천 |
|---|
| 2026.03.16 | ₩44,386 | ₩44,880 | ₩44,386 | ₩44,707 | +0.72% | 4천 |
|---|
| 2026.03.13 | ₩43,585 | ₩45,508 | ₩43,452 | ₩44,280 | +1.59% | 6천 |
|---|
| 2026.03.12 | ₩43,385 | ₩44,066 | ₩43,385 | ₩43,692 | +0.71% | 4.7천 |
|---|
| 2026.03.11 | ₩43,385 | ₩43,639 | ₩43,385 | ₩43,639 | +0.58% | 3천 |
|---|
| 2026.03.10 | ₩44,333 | ₩44,333 | ₩43,585 | ₩43,585 | -1.69% | 3.4천 |
|---|
| 2026.03.09 | ₩43,465 | ₩44,800 | ₩43,385 | ₩44,800 | +3.07% | 5.5천 |
|---|
| 2026.03.06 | ₩43,252 | ₩43,852 | ₩43,252 | ₩43,852 | +1.39% | 6.1천 |
|---|
| 2026.03.05 | ₩45,281 | ₩45,481 | ₩43,412 | ₩43,826 | -3.21% | 6.2천 |
|---|
| 2026.03.04 | ₩45,361 | ₩46,576 | ₩43,158 | ₩46,562 | +2.65% | 4.9천 |
|---|
| 2026.03.03 | ₩44,240 | ₩45,388 | ₩44,240 | ₩45,388 | +2.60% | 4.5천 |
|---|
| 2026.03.02 | ₩45,308 | ₩45,414 | ₩44,280 | ₩45,241 | -0.15% | 5.9천 |
|---|
| 2026.02.27 | ₩45,855 | ₩46,669 | ₩43,946 | ₩44,039 | -3.96% | 6.7천 |
|---|
| 2026.02.26 | ₩46,669 | ₩46,949 | ₩46,028 | ₩46,068 | -1.29% | 4.9천 |
|---|
| 2026.02.25 | ₩46,696 | ₩47,136 | ₩46,696 | ₩47,136 | +0.94% | 1.8천 |
|---|
| 2026.02.24 | ₩45,882 | ₩46,015 | ₩45,882 | ₩46,015 | +0.29% | 1.8천 |
|---|
| 2026.02.23 | ₩45,801 | ₩46,162 | ₩45,695 | ₩45,868 | +0.15% | 5.2천 |
|---|
| 2026.02.20 | ₩45,748 | ₩47,176 | ₩45,748 | ₩46,723 | +2.13% | 5.6천 |
|---|
| 2026.02.19 | ₩44,894 | ₩45,988 | ₩44,720 | ₩45,868 | +2.17% | 6.6천 |
|---|
| 2026.02.18 | ₩46,055 | ₩46,055 | ₩44,814 | ₩45,201 | -1.86% | 6.3천 |
|---|
| 2026.02.17 | ₩46,442 | ₩46,442 | ₩46,082 | ₩46,082 | -0.78% | 3.6천 |
|---|
| 2026.02.13 | ₩45,721 | ₩47,030 | ₩45,721 | ₩46,028 | +0.67% | 3.3천 |
|---|
| 2026.02.12 | ₩45,948 | ₩46,669 | ₩45,948 | ₩46,496 | +1.19% | 3.2천 |
|---|
| 2026.02.11 | ₩46,829 | ₩46,829 | ₩46,215 | ₩46,215 | -1.31% | 2.8천 |
|---|
| 2026.02.10 | ₩46,936 | ₩46,936 | ₩46,362 | ₩46,776 | -0.34% | 3.8천 |
|---|
| 2026.02.09 | ₩45,962 | ₩46,736 | ₩45,414 | ₩46,602 | +1.39% | 4.1천 |
|---|
| 2026.02.06 | ₩47,964 | ₩47,964 | ₩46,015 | ₩46,469 | -3.12% | 1.4만 |
|---|
| 2026.02.05 | ₩47,750 | ₩48,391 | ₩47,657 | ₩47,951 | +0.42% | 8천 |
|---|
| 2026.02.04 | ₩47,924 | ₩48,324 | ₩47,390 | ₩48,311 | +0.81% | 7.9천 |
|---|
| 2026.02.03 | ₩46,776 | ₩47,630 | ₩46,269 | ₩47,630 | +1.83% | 1.3만 |
|---|
| 2026.02.02 | ₩47,230 | ₩47,243 | ₩46,602 | ₩46,602 | -1.33% | 9.8천 |
|---|
| 2026.01.30 | ₩44,320 | ₩47,577 | ₩44,320 | ₩47,270 | +6.66% | 1.2만 |
|---|
| 2026.01.29 | ₩43,385 | ₩45,388 | ₩43,385 | ₩45,388 | +4.62% | 6.6천 |
|---|
| 2026.01.28 | ₩43,252 | ₩43,492 | ₩43,132 | ₩43,465 | +0.49% | 5.1천 |
|---|
| 2026.01.27 | ₩43,092 | ₩43,492 | ₩42,651 | ₩43,492 | +0.93% | 4천 |
|---|
| 2026.01.26 | ₩42,905 | ₩43,051 | ₩42,518 | ₩43,051 | +0.34% | 4천 |
|---|
| 2026.01.23 | ₩43,626 | ₩43,626 | ₩42,184 | ₩42,664 | -2.20% | 7.1천 |
|---|
| 2026.01.22 | ₩45,081 | ₩45,081 | ₩43,946 | ₩44,560 | -1.15% | 6.7천 |
|---|
| 2026.01.21 | ₩42,838 | ₩45,321 | ₩42,838 | ₩45,321 | +5.80% | 7.9천 |
|---|
| 2026.01.20 | ₩42,384 | ₩42,758 | ₩42,090 | ₩42,424 | +0.09% | 5.7천 |
|---|
| 2026.01.16 | ₩43,051 | ₩43,051 | ₩42,117 | ₩42,331 | -1.67% | 6천 |
|---|
| 2026.01.15 | ₩41,169 | ₩44,159 | ₩41,169 | ₩43,505 | +5.67% | 4.9천 |
|---|
| 2026.01.14 | ₩42,718 | ₩42,718 | ₩41,877 | ₩42,664 | -0.13% | 4.8천 |
|---|
| 2026.01.13 | ₩42,411 | ₩42,411 | ₩41,810 | ₩41,984 | -1.01% | 4.5천 |
|---|
| 2026.01.12 | ₩42,170 | ₩42,958 | ₩41,917 | ₩42,317 | +0.35% | 9.6천 |
|---|
| 2026.01.09 | ₩42,811 | ₩43,652 | ₩42,584 | ₩42,584 | -0.53% | 8천 |
|---|
| 2026.01.08 | ₩42,985 | ₩43,759 | ₩42,771 | ₩43,278 | +0.68% | 9.1천 |
|---|
| 2026.01.07 | ₩45,094 | ₩45,094 | ₩42,611 | ₩42,611 | -5.51% | 4.5천 |
|---|
| 2026.01.06 | ₩44,867 | ₩45,121 | ₩43,986 | ₩44,693 | -0.39% | 1.1만 |
|---|
| 2026.01.05 | ₩44,987 | ₩46,442 | ₩44,987 | ₩45,121 | +0.30% | 7.3천 |
|---|
| 2026.01.02 | ₩46,576 | ₩47,056 | ₩45,187 | ₩45,187 | -2.98% | 1.1만 |
|---|
| 2025.12.31 | ₩43,385 | ₩47,630 | ₩42,758 | ₩46,562 | +7.32% | 2.1만 |
|---|
| 2025.12.30 | ₩44,053 | ₩44,119 | ₩43,145 | ₩43,145 | -2.06% | 4.7천 |
|---|
| 2025.12.29 | ₩42,851 | ₩43,839 | ₩42,851 | ₩43,839 | +2.31% | 6.8천 |
|---|
| 2025.12.26 | ₩43,505 | ₩44,119 | ₩42,811 | ₩42,998 | -1.17% | 5.8천 |
|---|
| 2025.12.24 | ₩44,053 | ₩44,053 | ₩43,452 | ₩43,465 | -1.33% | 3.4천 |
|---|
| 2025.12.23 | ₩46,042 | ₩46,068 | ₩44,106 | ₩44,106 | -4.20% | 6.1천 |
|---|
| 2025.12.22 | ₩48,324 | ₩48,324 | ₩45,948 | ₩45,948 | -4.92% | 1.3만 |
|---|
| 2025.12.19 | ₩47,871 | ₩48,712 | ₩46,909 | ₩48,672 | +1.67% | 3.1만 |
|---|
| 2025.12.18 | ₩47,524 | ₩48,044 | ₩47,216 | ₩47,977 | +0.96% | 1.1만 |
|---|
| 2025.12.17 | ₩47,016 | ₩47,483 | ₩46,816 | ₩47,483 | +0.99% | 8.9천 |
|---|
| 2025.12.16 | ₩46,175 | ₩46,896 | ₩46,175 | ₩46,869 | +1.50% | 1.6만 |
|---|
| 2025.12.15 | ₩45,588 | ₩47,043 | ₩45,254 | ₩46,776 | +2.61% | 1.1만 |
|---|
| 2025.12.12 | ₩46,709 | ₩46,990 | ₩45,187 | ₩45,227 | -3.17% | 3.4만 |
|---|
| 2025.12.11 | ₩45,548 | ₩46,856 | ₩45,548 | ₩46,562 | +2.23% | 8.9천 |
|---|
| 2025.12.10 | ₩45,521 | ₩46,683 | ₩45,454 | ₩45,788 | +0.59% | 1.4만 |
|---|
| 2025.12.09 | ₩45,895 | ₩46,389 | ₩45,187 | ₩45,187 | -1.54% | 7.8천 |
|---|
| 2025.12.08 | ₩46,202 | ₩46,843 | ₩44,987 | ₩45,041 | -2.51% | 1.2만 |
|---|
| 2025.12.05 | ₩45,922 | ₩46,856 | ₩45,641 | ₩45,788 | -0.29% | 5.5천 |
|---|
| 2025.12.04 | ₩46,175 | ₩46,843 | ₩45,895 | ₩46,843 | +1.45% | 6.7천 |
|---|
| 2025.12.03 | ₩45,655 | ₩46,496 | ₩45,388 | ₩46,496 | +1.84% | 7.6천 |
|---|
| 2025.12.02 | ₩44,987 | ₩45,428 | ₩44,987 | ₩45,428 | +0.98% | 3.9천 |
|---|
| 2025.12.01 | ₩45,388 | ₩45,655 | ₩44,640 | ₩44,987 | -0.88% | 7.7천 |
|---|
| 2025.11.28 | ₩44,907 | ₩45,388 | ₩44,787 | ₩45,388 | +1.07% | 6천 |
|---|
| 2025.11.26 | ₩44,947 | ₩45,254 | ₩44,386 | ₩44,787 | -0.36% | 1.1만 |
|---|
| 2025.11.25 | ₩43,986 | ₩45,094 | ₩43,986 | ₩45,094 | +2.52% | 1.1만 |
|---|
| 2025.11.24 | ₩43,585 | ₩43,826 | ₩43,465 | ₩43,826 | +0.55% | 2.4천 |
|---|
| 2025.11.21 | ₩42,424 | ₩43,933 | ₩42,397 | ₩43,719 | +3.05% | 1.3만 |
|---|
| 2025.11.20 | ₩42,731 | ₩42,771 | ₩42,477 | ₩42,651 | -0.19% | 7.1천 |
|---|
| 2025.11.19 | ₩42,531 | ₩42,718 | ₩42,251 | ₩42,558 | +0.06% | 7.2천 |
|---|
| 2025.11.18 | ₩41,770 | ₩42,678 | ₩41,396 | ₩42,678 | +2.17% | 5.4천 |
|---|
| 2025.11.17 | ₩41,556 | ₩42,344 | ₩41,556 | ₩41,690 | +0.32% | 3.1천 |
|---|
| 2025.11.14 | ₩42,477 | ₩42,558 | ₩41,970 | ₩42,010 | -1.10% | 4.1천 |
|---|
| 2025.11.13 | ₩41,930 | ₩42,664 | ₩41,930 | ₩42,437 | +1.21% | 5.3천 |
|---|
| 2025.11.12 | ₩41,450 | ₩42,638 | ₩41,396 | ₩42,130 | +1.64% | 6.2천 |
|---|
| 2025.11.11 | ₩41,623 | ₩42,024 | ₩41,156 | ₩42,024 | +0.96% | 9.6천 |
|---|
| 2025.11.10 | ₩41,757 | ₩41,757 | ₩41,249 | ₩41,383 | -0.90% | 2.9천 |
|---|
| 2025.11.07 | ₩41,129 | ₩42,010 | ₩41,129 | ₩41,263 | +0.32% | 5.1천 |
|---|
| 2025.11.06 | ₩42,144 | ₩42,144 | ₩41,196 | ₩41,596 | -1.30% | 5.4천 |
|---|
| 2025.11.05 | ₩40,715 | ₩41,369 | ₩40,715 | ₩41,369 | +1.61% | 5.7천 |
|---|
| 2025.11.04 | ₩41,036 | ₩41,343 | ₩40,515 | ₩40,528 | -1.24% | 1.1만 |
|---|
| 2025.11.03 | ₩40,382 | ₩41,143 | ₩40,141 | ₩41,143 | +1.88% | 7.4만 |
|---|
| 2025.10.31 | ₩40,315 | ₩41,076 | ₩40,302 | ₩40,328 | +0.03% | 7.4천 |
|---|
| 2025.10.30 | ₩41,423 | ₩41,423 | ₩40,822 | ₩40,822 | -1.45% | 2.2천 |
|---|
| 2025.10.29 | ₩40,635 | ₩41,196 | ₩40,048 | ₩40,462 | -0.43% | 9.8천 |
|---|
| 2025.10.28 | ₩40,035 | ₩40,035 | ₩40,035 | ₩40,035 | 0.00% | 3천 |
|---|
| 2025.10.27 | ₩40,261 | ₩40,261 | ₩39,714 | ₩39,914 | -0.86% | 1만 |
|---|
| 2025.10.24 | ₩40,115 | ₩40,302 | ₩39,861 | ₩40,302 | +0.47% | 5천 |
|---|
| 2025.10.23 | ₩40,448 | ₩40,649 | ₩39,808 | ₩40,075 | -0.92% | 2.7만 |
|---|
| 2025.10.22 | ₩39,714 | ₩40,515 | ₩39,674 | ₩40,515 | +2.02% | 1만 |
|---|
| 2025.10.21 | ₩41,343 | ₩41,343 | ₩39,234 | ₩39,260 | -5.04% | 4.8천 |
|---|
| 2025.10.20 | ₩39,701 | ₩39,701 | ₩39,247 | ₩39,260 | -1.11% | 1.4만 |
|---|
| 2025.10.17 | ₩39,394 | ₩40,328 | ₩39,367 | ₩39,407 | +0.03% | 4.9천 |
|---|
| 2025.10.16 | ₩40,181 | ₩40,515 | ₩39,380 | ₩39,461 | -1.79% | 7.1천 |
|---|
| 2025.10.15 | ₩39,848 | ₩40,649 | ₩39,701 | ₩40,649 | +2.01% | 6.7천 |
|---|
| 2025.10.14 | ₩39,607 | ₩39,647 | ₩39,474 | ₩39,581 | -0.07% | 7.3천 |
|---|
| 2025.10.13 | ₩39,554 | ₩39,647 | ₩39,554 | ₩39,581 | +0.07% | 4.9천 |
|---|
| 2025.10.10 | ₩39,714 | ₩40,021 | ₩39,487 | ₩39,487 | -0.57% | 7.9천 |
|---|