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 | ₩50,763 | ₩50,763 | ₩50,256 | ₩50,523 | -0.47% | 1만 |
| 2026.10.08 | ₩50,443 | ₩51,819 | ₩50,429 | ₩51,111 | +1.32% | 1.8만 |
| 2026.10.07 | ₩50,470 | ₩51,271 | ₩50,042 | ₩50,937 | +0.93% | 1.3만 |
| 2026.10.06 | ₩51,365 | ₩51,765 | ₩50,363 | ₩51,485 | +0.23% | 7.6천 |
| 2026.10.05 | ₩51,752 | ₩51,899 | ₩51,231 | ₩51,231 | -1.01% | 2.4만 |
| 2026.10.02 | ₩51,391 | ₩51,685 | ₩50,937 | ₩51,605 | +0.42% | 9.8천 |
| 2026.10.01 | ₩50,817 | ₩51,218 | ₩49,468 | ₩51,084 | +0.53% | 3.1만 |
| 2026.09.30 | ₩51,044 | ₩51,565 | ₩50,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,790 |
| -0.50% |
| 2.8만 |
| 2026.09.29 | ₩51,658 | ₩51,658 | ₩50,510 | ₩51,164 | -0.96% | 1.1만 |
|---|
| 2026.09.28 | ₩50,643 | ₩51,792 | ₩50,176 | ₩51,485 | +1.66% | 1.2만 |
|---|
| 2026.09.25 | ₩50,884 | ₩51,218 | ₩49,708 | ₩50,977 | +0.18% | 2.7만 |
|---|
| 2026.09.24 | ₩51,284 | ₩51,284 | ₩50,937 | ₩51,178 | -0.21% | 7.3천 |
|---|
| 2026.09.23 | ₩51,819 | ₩52,086 | ₩50,897 | ₩50,910 | -1.75% | 9.6천 |
|---|
| 2026.09.22 | ₩51,645 | ₩52,059 | ₩50,763 | ₩51,926 | +0.54% | 1.5만 |
|---|
| 2026.09.21 | ₩47,544 | ₩51,739 | ₩47,544 | ₩51,405 | +8.12% | 2.6만 |
|---|
| 2026.09.18 | ₩50,697 | ₩53,649 | ₩50,136 | ₩51,739 | +2.06% | 6.2만 |
|---|
| 2026.09.17 | ₩51,284 | ₩51,431 | ₩50,510 | ₩51,084 | -0.39% | 9.2천 |
|---|
| 2026.09.16 | ₩51,779 | ₩52,380 | ₩49,935 | ₩51,178 | -1.16% | 1.8만 |
|---|
| 2026.09.15 | ₩52,567 | ₩52,567 | ₩51,284 | ₩52,340 | -0.43% | 1.2만 |
|---|
| 2026.09.14 | ₩52,847 | ₩53,569 | ₩52,059 | ₩52,727 | -0.23% | 2.4만 |
|---|
| 2026.09.11 | ₩53,342 | ₩53,756 | ₩52,634 | ₩53,208 | -0.25% | 1.9만 |
|---|
| 2026.09.10 | ₩51,779 | ₩53,382 | ₩51,779 | ₩53,248 | +2.84% | 1.5만 |
|---|
| 2026.09.09 | ₩52,527 | ₩52,914 | ₩51,111 | ₩52,807 | +0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩53,034 | ₩53,622 | ₩52,460 | ₩52,861 | -0.33% | 9.9천 |
|---|
| 2026.09.04 | ₩52,794 | ₩53,689 | ₩52,634 | ₩53,555 | +1.44% | 1.5만 |
|---|
| 2026.09.03 | ₩52,286 | ₩52,887 | ₩51,752 | ₩52,874 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩51,832 | ₩52,433 | ₩51,431 | ₩52,166 | +0.64% | 1.9만 |
|---|
| 2026.09.01 | ₩51,672 | ₩52,594 | ₩51,097 | ₩51,752 | +0.16% | 1.4만 |
|---|
| 2026.08.31 | ₩52,273 | ₩52,273 | ₩51,618 | ₩51,979 | -0.56% | 8.4천 |
|---|
| 2026.08.28 | ₩51,846 | ₩52,540 | ₩51,805 | ₩52,286 | +0.85% | 1만 |
|---|
| 2026.08.27 | ₩51,552 | ₩52,874 | ₩50,910 | ₩52,233 | +1.32% | 2.3만 |
|---|
| 2026.08.26 | ₩52,620 | ₩52,620 | ₩51,512 | ₩52,206 | -0.79% | 1.2만 |
|---|
| 2026.08.25 | ₩51,846 | ₩53,315 | ₩51,846 | ₩52,086 | +0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩52,086 | ₩53,368 | ₩52,019 | ₩52,193 | +0.21% | 1.6만 |
|---|
| 2026.08.21 | ₩52,874 | ₩52,887 | ₩51,565 | ₩52,393 | -0.91% | 9.9천 |
|---|
| 2026.08.20 | ₩51,992 | ₩52,968 | ₩51,992 | ₩52,687 | +1.34% | 7.9천 |
|---|
| 2026.08.19 | ₩52,954 | ₩53,302 | ₩52,420 | ₩52,594 | -0.68% | 1.4만 |
|---|
| 2026.08.18 | ₩53,101 | ₩53,275 | ₩52,326 | ₩53,115 | +0.03% | 1.3만 |
|---|
| 2026.08.17 | ₩53,288 | ₩53,462 | ₩52,847 | ₩53,048 | -0.45% | 1.6만 |
|---|
| 2026.08.14 | ₩53,970 | ₩54,063 | ₩52,567 | ₩53,302 | -1.24% | 1.3만 |
|---|
| 2026.08.13 | ₩53,702 | ₩53,823 | ₩53,155 | ₩53,649 | -0.10% | 1.8만 |
|---|
| 2026.08.12 | ₩53,288 | ₩54,237 | ₩52,928 | ₩53,515 | +0.43% | 1.3만 |
|---|
| 2026.08.11 | ₩53,302 | ₩53,582 | ₩52,754 | ₩53,155 | -0.28% | 1.2만 |
|---|
| 2026.08.10 | ₩53,889 | ₩53,889 | ₩52,834 | ₩53,221 | -1.24% | 1.1만 |
|---|
| 2026.08.07 | ₩53,889 | ₩53,970 | ₩52,687 | ₩53,849 | -0.07% | 1.2만 |
|---|
| 2026.08.06 | ₩52,393 | ₩54,210 | ₩52,393 | ₩53,729 | +2.55% | 1.9만 |
|---|
| 2026.08.05 | ₩52,594 | ₩53,168 | ₩51,458 | ₩53,075 | +0.91% | 2.1만 |
|---|
| 2026.08.04 | ₩52,767 | ₩53,889 | ₩51,325 | ₩52,954 | +0.35% | 2.1만 |
|---|
| 2026.08.03 | ₩52,634 | ₩53,449 | ₩51,298 | ₩52,554 | -0.15% | 1.9만 |
|---|
| 2026.07.31 | ₩51,699 | ₩52,086 | ₩51,031 | ₩52,086 | +0.75% | 1.4만 |
|---|
| 2026.07.30 | ₩49,989 | ₩52,741 | ₩49,989 | ₩51,632 | +3.29% | 2.2만 |
|---|
| 2026.07.29 | ₩51,966 | ₩52,246 | ₩51,031 | ₩51,699 | -0.51% | 1.8만 |
|---|
| 2026.07.28 | ₩51,431 | ₩52,513 | ₩51,097 | ₩51,966 | +1.04% | 1.7만 |
|---|
| 2026.07.27 | ₩51,618 | ₩51,632 | ₩50,162 | ₩51,284 | -0.65% | 1만 |
|---|
| 2026.07.24 | ₩49,975 | ₩51,338 | ₩49,975 | ₩51,218 | +2.49% | 1.4만 |
|---|
| 2026.07.23 | ₩48,826 | ₩50,349 | ₩47,624 | ₩50,256 | +2.93% | 2.6만 |
|---|
| 2026.07.22 | ₩50,002 | ₩50,096 | ₩48,733 | ₩49,254 | -1.50% | 1.6만 |
|---|
| 2026.07.21 | ₩51,097 | ₩51,111 | ₩49,989 | ₩50,496 | -1.18% | 2만 |
|---|
| 2026.07.20 | ₩52,540 | ₩52,540 | ₩50,763 | ₩51,298 | -2.36% | 1.4만 |
|---|
| 2026.07.17 | ₩53,342 | ₩53,342 | ₩51,645 | ₩52,286 | -1.98% | 1.2만 |
|---|
| 2026.07.16 | ₩51,552 | ₩53,823 | ₩51,552 | ₩53,555 | +3.89% | 1.2만 |
|---|
| 2026.07.15 | ₩51,431 | ₩52,086 | ₩51,418 | ₩52,086 | +1.27% | 7.9천 |
|---|
| 2026.07.14 | ₩51,779 | ₩51,992 | ₩51,218 | ₩51,431 | -0.67% | 9.2천 |
|---|
| 2026.07.13 | ₩51,859 | ₩52,353 | ₩51,725 | ₩51,926 | +0.13% | 1.2만 |
|---|
| 2026.07.10 | ₩50,416 | ₩52,059 | ₩50,403 | ₩52,059 | +3.26% | 6.5천 |
|---|
| 2026.07.09 | ₩49,895 | ₩51,124 | ₩49,735 | ₩51,124 | +2.46% | 8.1천 |
|---|
| 2026.07.08 | ₩49,548 | ₩50,616 | ₩49,548 | ₩50,349 | +1.62% | 8.6천 |
|---|
| 2026.07.07 | ₩50,296 | ₩50,790 | ₩49,762 | ₩50,336 | +0.08% | 3.1만 |
|---|
| 2026.07.06 | ₩51,552 | ₩51,552 | ₩50,523 | ₩50,790 | -1.48% | 6.3천 |
|---|
| 2026.07.02 | ₩53,315 | ₩53,315 | ₩51,418 | ₩51,618 | -3.18% | 7.9천 |
|---|
| 2026.07.01 | ₩52,767 | ₩53,916 | ₩51,765 | ₩53,422 | +1.24% | 2.1만 |
|---|
| 2026.06.30 | ₩51,298 | ₩52,580 | ₩50,069 | ₩52,500 | +2.34% | 1.9만 |
|---|
| 2026.06.29 | ₩53,435 | ₩53,435 | ₩51,218 | ₩51,658 | -3.33% | 1.6만 |
|---|
| 2026.06.26 | ₩52,794 | ₩53,742 | ₩51,952 | ₩53,742 | +1.80% | 11.2만 |
|---|
| 2026.06.25 | ₩52,928 | ₩52,928 | ₩51,525 | ₩52,366 | -1.06% | 8.6천 |
|---|
| 2026.06.24 | ₩53,702 | ₩53,702 | ₩52,366 | ₩52,594 | -2.06% | 1.5만 |
|---|
| 2026.06.23 | ₩51,244 | ₩53,489 | ₩51,244 | ₩53,262 | +3.94% | 9.9천 |
|---|
| 2026.06.22 | ₩52,366 | ₩52,366 | ₩51,004 | ₩51,004 | -2.60% | 8.6천 |
|---|
| 2026.06.18 | ₩51,765 | ₩52,286 | ₩49,254 | ₩52,286 | +1.01% | 2.6만 |
|---|
| 2026.06.17 | ₩48,225 | ₩52,594 | ₩47,744 | ₩50,884 | +5.51% | 3.5만 |
|---|
| 2026.06.16 | ₩49,468 | ₩49,534 | ₩47,758 | ₩48,319 | -2.32% | 6.5천 |
|---|
| 2026.06.15 | ₩50,082 | ₩50,336 | ₩48,386 | ₩49,401 | -1.36% | 4.6천 |
|---|
| 2026.06.12 | ₩49,107 | ₩50,363 | ₩49,107 | ₩50,363 | +2.56% | 4.4천 |
|---|
| 2026.06.11 | ₩49,428 | ₩49,815 | ₩48,092 | ₩49,241 | -0.38% | 8.9천 |
|---|
| 2026.06.10 | ₩48,292 | ₩49,428 | ₩48,292 | ₩49,428 | +2.35% | 9.4천 |
|---|
| 2026.06.09 | ₩47,076 | ₩49,347 | ₩46,555 | ₩48,292 | +2.58% | 1.6만 |
|---|
| 2026.06.08 | ₩48,105 | ₩48,105 | ₩47,397 | ₩47,851 | -0.53% | 5.6천 |
|---|
| 2026.06.05 | ₩47,023 | ₩48,720 | ₩47,023 | ₩48,639 | +3.44% | 4.9천 |
|---|
| 2026.06.04 | ₩46,502 | ₩47,290 | ₩46,502 | ₩47,290 | +1.69% | 4.1천 |
|---|
| 2026.06.03 | ₩48,386 | ₩48,386 | ₩46,489 | ₩46,489 | -3.92% | 1.1만 |
|---|
| 2026.06.02 | ₩48,078 | ₩48,533 | ₩47,464 | ₩48,492 | +0.86% | 6.9천 |
|---|
| 2026.06.01 | ₩49,013 | ₩49,134 | ₩48,372 | ₩48,733 | -0.57% | 6.1천 |
|---|
| 2026.05.29 | ₩48,973 | ₩49,013 | ₩47,865 | ₩49,013 | +0.08% | 5.5천 |
|---|
| 2026.05.28 | ₩48,960 | ₩49,307 | ₩48,960 | ₩49,307 | +0.71% | 5.3천 |
|---|
| 2026.05.27 | ₩48,292 | ₩49,347 | ₩48,292 | ₩49,347 | +2.19% | 4.1천 |
|---|
| 2026.05.26 | ₩47,571 | ₩48,492 | ₩47,571 | ₩48,492 | +1.94% | 4.6천 |
|---|
| 2026.05.22 | ₩47,197 | ₩47,531 | ₩47,197 | ₩47,223 | +0.06% | 4.7천 |
|---|
| 2026.05.21 | ₩46,302 | ₩47,183 | ₩46,302 | ₩46,889 | +1.27% | 8.7천 |
|---|
| 2026.05.20 | ₩47,491 | ₩47,651 | ₩46,689 | ₩46,849 | -1.35% | 1.2만 |
|---|
| 2026.05.19 | ₩47,157 | ₩47,557 | ₩47,157 | ₩47,397 | +0.51% | 3.9천 |
|---|
| 2026.05.18 | ₩47,103 | ₩47,704 | ₩47,063 | ₩47,704 | +1.28% | 3.9천 |
|---|
| 2026.05.15 | ₩48,760 | ₩49,080 | ₩47,103 | ₩47,103 | -3.40% | 1.1만 |
|---|
| 2026.05.14 | ₩49,160 | ₩49,494 | ₩48,479 | ₩48,826 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩48,439 | ₩49,000 | ₩48,439 | ₩48,773 | +0.69% | 7.1천 |
|---|
| 2026.05.12 | ₩49,615 | ₩49,615 | ₩48,439 | ₩48,466 | -2.32% | 6천 |
|---|
| 2026.05.11 | ₩48,987 | ₩49,187 | ₩48,439 | ₩48,533 | -0.93% | 8.1천 |
|---|
| 2026.05.08 | ₩49,067 | ₩49,828 | ₩48,439 | ₩49,187 | +0.25% | 8.5천 |
|---|
| 2026.05.07 | ₩48,599 | ₩49,428 | ₩48,533 | ₩49,428 | +1.70% | 1.1만 |
|---|
| 2026.05.06 | ₩46,288 | ₩49,134 | ₩46,088 | ₩48,426 | +4.62% | 3.2만 |
|---|
| 2026.05.05 | ₩44,685 | ₩46,662 | ₩44,498 | ₩45,554 | +1.94% | 6.7천 |
|---|
| 2026.05.04 | ₩44,445 | ₩45,366 | ₩44,445 | ₩45,366 | +2.07% | 9.2천 |
|---|
| 2026.05.01 | ₩44,645 | ₩45,420 | ₩44,351 | ₩44,752 | +0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩44,298 | ₩45,887 | ₩44,071 | ₩44,912 | +1.39% | 1.5만 |
|---|
| 2026.04.29 | ₩45,634 | ₩45,634 | ₩43,950 | ₩45,006 | -1.38% | 8.5천 |
|---|
| 2026.04.28 | ₩45,487 | ₩46,636 | ₩45,487 | ₩46,181 | +1.53% | 5.4천 |
|---|
| 2026.04.27 | ₩45,580 | ₩46,235 | ₩45,407 | ₩45,407 | -0.38% | 5.3천 |
|---|
| 2026.04.24 | ₩45,807 | ₩46,021 | ₩45,220 | ₩46,021 | +0.47% | 4.4천 |
|---|
| 2026.04.23 | ₩46,008 | ₩46,555 | ₩44,872 | ₩46,555 | +1.19% | 5.1천 |
|---|
| 2026.04.22 | ₩44,926 | ₩45,206 | ₩44,351 | ₩45,206 | +0.62% | 6.8천 |
|---|
| 2026.04.21 | ₩45,086 | ₩45,340 | ₩44,365 | ₩44,605 | -1.07% | 5.3천 |
|---|
| 2026.04.20 | ₩47,170 | ₩47,170 | ₩44,886 | ₩45,313 | -3.94% | 1.2만 |
|---|
| 2026.04.17 | ₩45,674 | ₩47,103 | ₩45,674 | ₩47,103 | +3.13% | 1.4만 |
|---|
| 2026.04.16 | ₩45,380 | ₩45,513 | ₩44,057 | ₩45,433 | +0.12% | 8.9천 |
|---|
| 2026.04.15 | ₩45,006 | ₩45,647 | ₩45,006 | ₩45,594 | +1.31% | 6.3천 |
|---|
| 2026.04.14 | ₩45,527 | ₩45,821 | ₩45,407 | ₩45,727 | +0.44% | 6.3천 |
|---|
| 2026.04.13 | ₩46,662 | ₩46,662 | ₩46,235 | ₩46,235 | -0.92% | 4.4천 |
|---|
| 2026.04.10 | ₩45,674 | ₩46,649 | ₩45,634 | ₩46,649 | +2.14% | 5.3천 |
|---|
| 2026.04.09 | ₩45,139 | ₩46,649 | ₩45,139 | ₩46,649 | +3.34% | 7.9천 |
|---|
| 2026.04.08 | ₩44,819 | ₩46,262 | ₩44,819 | ₩46,155 | +2.98% | 8.3천 |
|---|
| 2026.04.07 | ₩43,817 | ₩44,418 | ₩43,817 | ₩43,950 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩45,273 | ₩46,195 | ₩43,884 | ₩43,884 | -3.07% | 7.3천 |
|---|
| 2026.04.02 | ₩44,739 | ₩46,302 | ₩44,498 | ₩45,153 | +0.93% | 1.3만 |
|---|
| 2026.04.01 | ₩45,433 | ₩46,676 | ₩45,433 | ₩45,821 | +0.85% | 1.5만 |
|---|
| 2026.03.31 | ₩46,515 | ₩46,515 | ₩45,006 | ₩45,006 | -3.25% | 4.9천 |
|---|
| 2026.03.30 | ₩44,311 | ₩45,981 | ₩44,311 | ₩45,981 | +3.77% | 5.5천 |
|---|
| 2026.03.27 | ₩43,723 | ₩44,231 | ₩43,416 | ₩44,231 | +1.16% | 1.7만 |
|---|
| 2026.03.26 | ₩43,964 | ₩44,084 | ₩43,563 | ₩44,071 | +0.24% | 3.4천 |
|---|
| 2026.03.25 | ₩43,670 | ₩44,164 | ₩43,550 | ₩43,630 | -0.09% | 5.8천 |
|---|
| 2026.03.24 | ₩46,048 | ₩46,048 | ₩43,349 | ₩43,470 | -5.60% | 1.1만 |
|---|
| 2026.03.23 | ₩44,164 | ₩46,061 | ₩43,349 | ₩45,286 | +2.54% | 7.5천 |
|---|
| 2026.03.20 | ₩43,830 | ₩44,752 | ₩43,296 | ₩43,296 | -1.22% | 2.3만 |
|---|
| 2026.03.19 | ₩43,416 | ₩44,284 | ₩43,416 | ₩43,657 | +0.55% | 9.7천 |
|---|
| 2026.03.18 | ₩43,576 | ₩44,097 | ₩43,416 | ₩43,470 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩45,179 | ₩45,179 | ₩44,365 | ₩44,378 | -1.77% | 5천 |
|---|
| 2026.03.16 | ₩44,418 | ₩44,912 | ₩44,418 | ₩44,739 | +0.72% | 4천 |
|---|
| 2026.03.13 | ₩43,616 | ₩45,540 | ₩43,483 | ₩44,311 | +1.59% | 6천 |
|---|
| 2026.03.12 | ₩43,416 | ₩44,097 | ₩43,416 | ₩43,723 | +0.71% | 4.7천 |
|---|
| 2026.03.11 | ₩43,416 | ₩43,670 | ₩43,416 | ₩43,670 | +0.58% | 3천 |
|---|
| 2026.03.10 | ₩44,365 | ₩44,365 | ₩43,616 | ₩43,616 | -1.69% | 3.4천 |
|---|
| 2026.03.09 | ₩43,496 | ₩44,832 | ₩43,416 | ₩44,832 | +3.07% | 5.5천 |
|---|
| 2026.03.06 | ₩43,283 | ₩43,884 | ₩43,283 | ₩43,884 | +1.39% | 6.1천 |
|---|
| 2026.03.05 | ₩45,313 | ₩45,513 | ₩43,443 | ₩43,857 | -3.21% | 6.2천 |
|---|
| 2026.03.04 | ₩45,393 | ₩46,609 | ₩43,189 | ₩46,595 | +2.65% | 4.9천 |
|---|
| 2026.03.03 | ₩44,271 | ₩45,420 | ₩44,271 | ₩45,420 | +2.60% | 4.5천 |
|---|
| 2026.03.02 | ₩45,340 | ₩45,447 | ₩44,311 | ₩45,273 | -0.15% | 5.9천 |
|---|
| 2026.02.27 | ₩45,887 | ₩46,702 | ₩43,977 | ₩44,071 | -3.96% | 6.7천 |
|---|
| 2026.02.26 | ₩46,702 | ₩46,983 | ₩46,061 | ₩46,101 | -1.29% | 4.9천 |
|---|
| 2026.02.25 | ₩46,729 | ₩47,170 | ₩46,729 | ₩47,170 | +0.94% | 1.8천 |
|---|
| 2026.02.24 | ₩45,914 | ₩46,048 | ₩45,914 | ₩46,048 | +0.29% | 1.8천 |
|---|
| 2026.02.23 | ₩45,834 | ₩46,195 | ₩45,727 | ₩45,901 | +0.15% | 5.2천 |
|---|
| 2026.02.20 | ₩45,781 | ₩47,210 | ₩45,781 | ₩46,756 | +2.13% | 5.6천 |
|---|
| 2026.02.19 | ₩44,926 | ₩46,021 | ₩44,752 | ₩45,901 | +2.17% | 6.6천 |
|---|
| 2026.02.18 | ₩46,088 | ₩46,088 | ₩44,845 | ₩45,233 | -1.86% | 6.3천 |
|---|
| 2026.02.17 | ₩46,475 | ₩46,475 | ₩46,115 | ₩46,115 | -0.78% | 3.6천 |
|---|
| 2026.02.13 | ₩45,754 | ₩47,063 | ₩45,754 | ₩46,061 | +0.67% | 3.3천 |
|---|
| 2026.02.12 | ₩45,981 | ₩46,702 | ₩45,981 | ₩46,529 | +1.19% | 3.2천 |
|---|
| 2026.02.11 | ₩46,863 | ₩46,863 | ₩46,248 | ₩46,248 | -1.31% | 2.8천 |
|---|
| 2026.02.10 | ₩46,970 | ₩46,970 | ₩46,395 | ₩46,809 | -0.34% | 3.8천 |
|---|
| 2026.02.09 | ₩45,994 | ₩46,769 | ₩45,447 | ₩46,636 | +1.39% | 4.1천 |
|---|
| 2026.02.06 | ₩47,998 | ₩47,998 | ₩46,048 | ₩46,502 | -3.12% | 1.4만 |
|---|
| 2026.02.05 | ₩47,784 | ₩48,426 | ₩47,691 | ₩47,985 | +0.42% | 8천 |
|---|
| 2026.02.04 | ₩47,958 | ₩48,359 | ₩47,424 | ₩48,345 | +0.81% | 7.9천 |
|---|
| 2026.02.03 | ₩46,809 | ₩47,664 | ₩46,302 | ₩47,664 | +1.83% | 1.3만 |
|---|
| 2026.02.02 | ₩47,263 | ₩47,277 | ₩46,636 | ₩46,636 | -1.33% | 9.8천 |
|---|
| 2026.01.30 | ₩44,351 | ₩47,611 | ₩44,351 | ₩47,304 | +6.66% | 1.2만 |
|---|
| 2026.01.29 | ₩43,416 | ₩45,420 | ₩43,416 | ₩45,420 | +4.62% | 6.6천 |
|---|
| 2026.01.28 | ₩43,283 | ₩43,523 | ₩43,162 | ₩43,496 | +0.49% | 5.1천 |
|---|
| 2026.01.27 | ₩43,122 | ₩43,523 | ₩42,681 | ₩43,523 | +0.93% | 4천 |
|---|
| 2026.01.26 | ₩42,935 | ₩43,082 | ₩42,548 | ₩43,082 | +0.34% | 4천 |
|---|
| 2026.01.23 | ₩43,657 | ₩43,657 | ₩42,214 | ₩42,695 | -2.20% | 7.1천 |
|---|
| 2026.01.22 | ₩45,113 | ₩45,113 | ₩43,977 | ₩44,592 | -1.15% | 6.7천 |
|---|
| 2026.01.21 | ₩42,868 | ₩45,353 | ₩42,868 | ₩45,353 | +5.80% | 7.9천 |
|---|
| 2026.01.20 | ₩42,414 | ₩42,788 | ₩42,120 | ₩42,454 | +0.09% | 5.7천 |
|---|
| 2026.01.16 | ₩43,082 | ₩43,082 | ₩42,147 | ₩42,361 | -1.67% | 6천 |
|---|
| 2026.01.15 | ₩41,199 | ₩44,191 | ₩41,199 | ₩43,536 | +5.67% | 4.9천 |
|---|
| 2026.01.14 | ₩42,748 | ₩42,748 | ₩41,907 | ₩42,695 | -0.13% | 4.8천 |
|---|
| 2026.01.13 | ₩42,441 | ₩42,441 | ₩41,840 | ₩42,013 | -1.01% | 4.5천 |
|---|
| 2026.01.12 | ₩42,200 | ₩42,989 | ₩41,947 | ₩42,347 | +0.35% | 9.6천 |
|---|
| 2026.01.09 | ₩42,842 | ₩43,683 | ₩42,615 | ₩42,615 | -0.53% | 8천 |
|---|
| 2026.01.08 | ₩43,015 | ₩43,790 | ₩42,802 | ₩43,309 | +0.68% | 9.1천 |
|---|
| 2026.01.07 | ₩45,126 | ₩45,126 | ₩42,641 | ₩42,641 | -5.51% | 4.5천 |
|---|
| 2026.01.06 | ₩44,899 | ₩45,153 | ₩44,017 | ₩44,725 | -0.39% | 1.1만 |
|---|
| 2026.01.05 | ₩45,019 | ₩46,475 | ₩45,019 | ₩45,153 | +0.30% | 7.3천 |
|---|
| 2026.01.02 | ₩46,609 | ₩47,090 | ₩45,220 | ₩45,220 | -2.98% | 1.1만 |
|---|
| 2025.12.31 | ₩43,416 | ₩47,664 | ₩42,788 | ₩46,595 | +7.32% | 2.1만 |
|---|
| 2025.12.30 | ₩44,084 | ₩44,151 | ₩43,176 | ₩43,176 | -2.06% | 4.7천 |
|---|
| 2025.12.29 | ₩42,882 | ₩43,870 | ₩42,882 | ₩43,870 | +2.31% | 6.8천 |
|---|
| 2025.12.26 | ₩43,536 | ₩44,151 | ₩42,842 | ₩43,029 | -1.17% | 5.8천 |
|---|
| 2025.12.24 | ₩44,084 | ₩44,084 | ₩43,483 | ₩43,496 | -1.33% | 3.4천 |
|---|
| 2025.12.23 | ₩46,075 | ₩46,101 | ₩44,137 | ₩44,137 | -4.20% | 6.1천 |
|---|
| 2025.12.22 | ₩48,359 | ₩48,359 | ₩45,981 | ₩45,981 | -4.92% | 1.3만 |
|---|
| 2025.12.19 | ₩47,905 | ₩48,746 | ₩46,943 | ₩48,706 | +1.67% | 3.1만 |
|---|
| 2025.12.18 | ₩47,557 | ₩48,078 | ₩47,250 | ₩48,012 | +0.96% | 1.1만 |
|---|
| 2025.12.17 | ₩47,050 | ₩47,517 | ₩46,849 | ₩47,517 | +0.99% | 8.9천 |
|---|
| 2025.12.16 | ₩46,208 | ₩46,929 | ₩46,208 | ₩46,903 | +1.50% | 1.6만 |
|---|
| 2025.12.15 | ₩45,620 | ₩47,076 | ₩45,286 | ₩46,809 | +2.61% | 1.1만 |
|---|
| 2025.12.12 | ₩46,742 | ₩47,023 | ₩45,220 | ₩45,260 | -3.17% | 3.4만 |
|---|
| 2025.12.11 | ₩45,580 | ₩46,889 | ₩45,580 | ₩46,595 | +2.23% | 8.9천 |
|---|
| 2025.12.10 | ₩45,554 | ₩46,716 | ₩45,487 | ₩45,821 | +0.59% | 1.4만 |
|---|
| 2025.12.09 | ₩45,928 | ₩46,422 | ₩45,220 | ₩45,220 | -1.54% | 7.8천 |
|---|
| 2025.12.08 | ₩46,235 | ₩46,876 | ₩45,019 | ₩45,073 | -2.51% | 1.2만 |
|---|
| 2025.12.05 | ₩45,954 | ₩46,889 | ₩45,674 | ₩45,821 | -0.29% | 5.5천 |
|---|
| 2025.12.04 | ₩46,208 | ₩46,876 | ₩45,928 | ₩46,876 | +1.45% | 6.7천 |
|---|
| 2025.12.03 | ₩45,687 | ₩46,529 | ₩45,420 | ₩46,529 | +1.84% | 7.6천 |
|---|
| 2025.12.02 | ₩45,019 | ₩45,460 | ₩45,019 | ₩45,460 | +0.98% | 3.9천 |
|---|
| 2025.12.01 | ₩45,420 | ₩45,687 | ₩44,672 | ₩45,019 | -0.88% | 7.7천 |
|---|
| 2025.11.28 | ₩44,939 | ₩45,420 | ₩44,819 | ₩45,420 | +1.07% | 6천 |
|---|
| 2025.11.26 | ₩44,979 | ₩45,286 | ₩44,418 | ₩44,819 | -0.36% | 1.1만 |
|---|
| 2025.11.25 | ₩44,017 | ₩45,126 | ₩44,017 | ₩45,126 | +2.52% | 1.1만 |
|---|
| 2025.11.24 | ₩43,616 | ₩43,857 | ₩43,496 | ₩43,857 | +0.55% | 2.4천 |
|---|
| 2025.11.21 | ₩42,454 | ₩43,964 | ₩42,428 | ₩43,750 | +3.05% | 1.3만 |
|---|
| 2025.11.20 | ₩42,762 | ₩42,802 | ₩42,508 | ₩42,681 | -0.19% | 7.1천 |
|---|
| 2025.11.19 | ₩42,561 | ₩42,748 | ₩42,281 | ₩42,588 | +0.06% | 7.2천 |
|---|
| 2025.11.18 | ₩41,800 | ₩42,708 | ₩41,426 | ₩42,708 | +2.17% | 5.4천 |
|---|
| 2025.11.17 | ₩41,586 | ₩42,374 | ₩41,586 | ₩41,720 | +0.32% | 3.1천 |
|---|
| 2025.11.14 | ₩42,508 | ₩42,588 | ₩42,000 | ₩42,040 | -1.10% | 4.1천 |
|---|
| 2025.11.13 | ₩41,960 | ₩42,695 | ₩41,960 | ₩42,468 | +1.21% | 5.3천 |
|---|
| 2025.11.12 | ₩41,479 | ₩42,668 | ₩41,426 | ₩42,160 | +1.64% | 6.2천 |
|---|
| 2025.11.11 | ₩41,653 | ₩42,054 | ₩41,185 | ₩42,054 | +0.96% | 9.6천 |
|---|
| 2025.11.10 | ₩41,786 | ₩41,786 | ₩41,279 | ₩41,412 | -0.90% | 2.9천 |
|---|
| 2025.11.07 | ₩41,158 | ₩42,040 | ₩41,158 | ₩41,292 | +0.32% | 5.1천 |
|---|
| 2025.11.06 | ₩42,174 | ₩42,174 | ₩41,225 | ₩41,626 | -1.30% | 5.4천 |
|---|
| 2025.11.05 | ₩40,744 | ₩41,399 | ₩40,744 | ₩41,399 | +1.61% | 5.7천 |
|---|
| 2025.11.04 | ₩41,065 | ₩41,372 | ₩40,544 | ₩40,557 | -1.24% | 1.1만 |
|---|
| 2025.11.03 | ₩40,410 | ₩41,172 | ₩40,170 | ₩41,172 | +1.88% | 7.4만 |
|---|
| 2025.10.31 | ₩40,344 | ₩41,105 | ₩40,330 | ₩40,357 | +0.03% | 7.4천 |
|---|
| 2025.10.30 | ₩41,452 | ₩41,452 | ₩40,851 | ₩40,851 | -1.45% | 2.2천 |
|---|
| 2025.10.29 | ₩40,664 | ₩41,225 | ₩40,076 | ₩40,491 | -0.43% | 9.8천 |
|---|
| 2025.10.28 | ₩40,063 | ₩40,063 | ₩40,063 | ₩40,063 | 0.00% | 3천 |
|---|
| 2025.10.27 | ₩40,290 | ₩40,290 | ₩39,742 | ₩39,943 | -0.86% | 1만 |
|---|
| 2025.10.24 | ₩40,143 | ₩40,330 | ₩39,889 | ₩40,330 | +0.47% | 5천 |
|---|
| 2025.10.23 | ₩40,477 | ₩40,678 | ₩39,836 | ₩40,103 | -0.92% | 2.7만 |
|---|
| 2025.10.22 | ₩39,742 | ₩40,544 | ₩39,702 | ₩40,544 | +2.02% | 1만 |
|---|
| 2025.10.21 | ₩41,372 | ₩41,372 | ₩39,262 | ₩39,288 | -5.04% | 4.8천 |
|---|
| 2025.10.20 | ₩39,729 | ₩39,729 | ₩39,275 | ₩39,288 | -1.11% | 1.4만 |
|---|
| 2025.10.17 | ₩39,422 | ₩40,357 | ₩39,395 | ₩39,435 | +0.03% | 4.9천 |
|---|
| 2025.10.16 | ₩40,210 | ₩40,544 | ₩39,408 | ₩39,489 | -1.79% | 7.1천 |
|---|
| 2025.10.15 | ₩39,876 | ₩40,678 | ₩39,729 | ₩40,678 | +2.01% | 6.7천 |
|---|
| 2025.10.14 | ₩39,636 | ₩39,676 | ₩39,502 | ₩39,609 | -0.07% | 7.3천 |
|---|
| 2025.10.13 | ₩39,582 | ₩39,676 | ₩39,582 | ₩39,609 | +0.07% | 4.9천 |
|---|
| 2025.10.10 | ₩39,742 | ₩40,050 | ₩39,515 | ₩39,515 | -0.57% | 7.9천 |
|---|