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 | ₩50,775 | ₩50,775 | ₩50,267 | ₩50,534 | -0.47% | 1만 |
| 2026.10.08 | ₩50,454 | ₩51,830 | ₩50,441 | ₩51,122 | +1.32% | 1.8만 |
| 2026.10.07 | ₩50,481 | ₩51,283 | ₩50,053 | ₩50,949 | +0.93% | 1.3만 |
| 2026.10.06 | ₩51,376 | ₩51,777 | ₩50,374 | ₩51,496 | +0.23% | 7.6천 |
| 2026.10.05 | ₩51,764 | ₩51,911 | ₩51,243 | ₩51,243 | -1.01% | 2.4만 |
| 2026.10.02 | ₩51,403 | ₩51,697 | ₩50,949 | ₩51,617 | +0.42% | 9.8천 |
| 2026.10.01 | ₩50,828 | ₩51,229 | ₩49,479 | ₩51,096 | +0.53% | 3.1만 |
| 2026.09.30 | ₩51,055 | ₩51,577 | ₩50,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,802 |
| -0.50% |
| 2.8만 |
| 2026.09.29 | ₩51,670 | ₩51,670 | ₩50,521 | ₩51,176 | -0.96% | 1.1만 |
|---|
| 2026.09.28 | ₩50,655 | ₩51,804 | ₩50,187 | ₩51,496 | +1.66% | 1.2만 |
|---|
| 2026.09.25 | ₩50,895 | ₩51,229 | ₩49,719 | ₩50,989 | +0.18% | 2.7만 |
|---|
| 2026.09.24 | ₩51,296 | ₩51,296 | ₩50,949 | ₩51,189 | -0.21% | 7.3천 |
|---|
| 2026.09.23 | ₩51,830 | ₩52,098 | ₩50,908 | ₩50,922 | -1.75% | 9.6천 |
|---|
| 2026.09.22 | ₩51,657 | ₩52,071 | ₩50,775 | ₩51,937 | +0.54% | 1.5만 |
|---|
| 2026.09.21 | ₩47,555 | ₩51,750 | ₩47,555 | ₩51,416 | +8.12% | 2.6만 |
|---|
| 2026.09.18 | ₩50,708 | ₩53,661 | ₩50,147 | ₩51,750 | +2.06% | 6.2만 |
|---|
| 2026.09.17 | ₩51,296 | ₩51,443 | ₩50,521 | ₩51,096 | -0.39% | 9.2천 |
|---|
| 2026.09.16 | ₩51,790 | ₩52,392 | ₩49,946 | ₩51,189 | -1.16% | 1.8만 |
|---|
| 2026.09.15 | ₩52,579 | ₩52,579 | ₩51,296 | ₩52,352 | -0.43% | 1.2만 |
|---|
| 2026.09.14 | ₩52,859 | ₩53,581 | ₩52,071 | ₩52,739 | -0.23% | 2.4만 |
|---|
| 2026.09.11 | ₩53,354 | ₩53,768 | ₩52,645 | ₩53,220 | -0.25% | 1.9만 |
|---|
| 2026.09.10 | ₩51,790 | ₩53,394 | ₩51,790 | ₩53,260 | +2.84% | 1.5만 |
|---|
| 2026.09.09 | ₩52,539 | ₩52,926 | ₩51,122 | ₩52,819 | +0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩53,046 | ₩53,634 | ₩52,472 | ₩52,873 | -0.33% | 9.9천 |
|---|
| 2026.09.04 | ₩52,806 | ₩53,701 | ₩52,645 | ₩53,567 | +1.44% | 1.5만 |
|---|
| 2026.09.03 | ₩52,298 | ₩52,899 | ₩51,764 | ₩52,886 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩51,844 | ₩52,445 | ₩51,443 | ₩52,178 | +0.64% | 1.9만 |
|---|
| 2026.09.01 | ₩51,683 | ₩52,605 | ₩51,109 | ₩51,764 | +0.16% | 1.4만 |
|---|
| 2026.08.31 | ₩52,285 | ₩52,285 | ₩51,630 | ₩51,991 | -0.56% | 8.4천 |
|---|
| 2026.08.28 | ₩51,857 | ₩52,552 | ₩51,817 | ₩52,298 | +0.85% | 1만 |
|---|
| 2026.08.27 | ₩51,563 | ₩52,886 | ₩50,922 | ₩52,245 | +1.32% | 2.3만 |
|---|
| 2026.08.26 | ₩52,632 | ₩52,632 | ₩51,523 | ₩52,218 | -0.79% | 1.2만 |
|---|
| 2026.08.25 | ₩51,857 | ₩53,327 | ₩51,857 | ₩52,098 | +0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩52,098 | ₩53,380 | ₩52,031 | ₩52,205 | +0.21% | 1.6만 |
|---|
| 2026.08.21 | ₩52,886 | ₩52,899 | ₩51,577 | ₩52,405 | -0.91% | 9.9천 |
|---|
| 2026.08.20 | ₩52,004 | ₩52,980 | ₩52,004 | ₩52,699 | +1.34% | 7.9천 |
|---|
| 2026.08.19 | ₩52,966 | ₩53,314 | ₩52,432 | ₩52,605 | -0.68% | 1.4만 |
|---|
| 2026.08.18 | ₩53,113 | ₩53,287 | ₩52,338 | ₩53,127 | +0.03% | 1.3만 |
|---|
| 2026.08.17 | ₩53,300 | ₩53,474 | ₩52,859 | ₩53,060 | -0.45% | 1.6만 |
|---|
| 2026.08.14 | ₩53,982 | ₩54,075 | ₩52,579 | ₩53,314 | -1.24% | 1.3만 |
|---|
| 2026.08.13 | ₩53,714 | ₩53,835 | ₩53,167 | ₩53,661 | -0.10% | 1.8만 |
|---|
| 2026.08.12 | ₩53,300 | ₩54,249 | ₩52,939 | ₩53,527 | +0.43% | 1.3만 |
|---|
| 2026.08.11 | ₩53,314 | ₩53,594 | ₩52,766 | ₩53,167 | -0.28% | 1.2만 |
|---|
| 2026.08.10 | ₩53,902 | ₩53,902 | ₩52,846 | ₩53,233 | -1.24% | 1.1만 |
|---|
| 2026.08.07 | ₩53,902 | ₩53,982 | ₩52,699 | ₩53,861 | -0.07% | 1.2만 |
|---|
| 2026.08.06 | ₩52,405 | ₩54,222 | ₩52,405 | ₩53,741 | +2.55% | 1.9만 |
|---|
| 2026.08.05 | ₩52,605 | ₩53,180 | ₩51,470 | ₩53,086 | +0.91% | 2.1만 |
|---|
| 2026.08.04 | ₩52,779 | ₩53,902 | ₩51,336 | ₩52,966 | +0.35% | 2.1만 |
|---|
| 2026.08.03 | ₩52,645 | ₩53,461 | ₩51,309 | ₩52,565 | -0.15% | 1.9만 |
|---|
| 2026.07.31 | ₩51,710 | ₩52,098 | ₩51,042 | ₩52,098 | +0.75% | 1.4만 |
|---|
| 2026.07.30 | ₩50,000 | ₩52,752 | ₩50,000 | ₩51,643 | +3.29% | 2.2만 |
|---|
| 2026.07.29 | ₩51,977 | ₩52,258 | ₩51,042 | ₩51,710 | -0.51% | 1.8만 |
|---|
| 2026.07.28 | ₩51,443 | ₩52,525 | ₩51,109 | ₩51,977 | +1.04% | 1.7만 |
|---|
| 2026.07.27 | ₩51,630 | ₩51,643 | ₩50,174 | ₩51,296 | -0.65% | 1만 |
|---|
| 2026.07.24 | ₩49,986 | ₩51,349 | ₩49,986 | ₩51,229 | +2.49% | 1.4만 |
|---|
| 2026.07.23 | ₩48,837 | ₩50,361 | ₩47,635 | ₩50,267 | +2.93% | 2.6만 |
|---|
| 2026.07.22 | ₩50,013 | ₩50,107 | ₩48,744 | ₩49,265 | -1.50% | 1.6만 |
|---|
| 2026.07.21 | ₩51,109 | ₩51,122 | ₩50,000 | ₩50,508 | -1.18% | 2만 |
|---|
| 2026.07.20 | ₩52,552 | ₩52,552 | ₩50,775 | ₩51,309 | -2.36% | 1.4만 |
|---|
| 2026.07.17 | ₩53,354 | ₩53,354 | ₩51,657 | ₩52,298 | -1.98% | 1.2만 |
|---|
| 2026.07.16 | ₩51,563 | ₩53,835 | ₩51,563 | ₩53,567 | +3.89% | 1.2만 |
|---|
| 2026.07.15 | ₩51,443 | ₩52,098 | ₩51,430 | ₩52,098 | +1.27% | 7.9천 |
|---|
| 2026.07.14 | ₩51,790 | ₩52,004 | ₩51,229 | ₩51,443 | -0.67% | 9.2천 |
|---|
| 2026.07.13 | ₩51,871 | ₩52,365 | ₩51,737 | ₩51,937 | +0.13% | 1.2만 |
|---|
| 2026.07.10 | ₩50,427 | ₩52,071 | ₩50,414 | ₩52,071 | +3.26% | 6.5천 |
|---|
| 2026.07.09 | ₩49,906 | ₩51,136 | ₩49,746 | ₩51,136 | +2.46% | 8.1천 |
|---|
| 2026.07.08 | ₩49,559 | ₩50,628 | ₩49,559 | ₩50,361 | +1.62% | 8.6천 |
|---|
| 2026.07.07 | ₩50,307 | ₩50,802 | ₩49,773 | ₩50,347 | +0.08% | 3.1만 |
|---|
| 2026.07.06 | ₩51,563 | ₩51,563 | ₩50,534 | ₩50,802 | -1.48% | 6.3천 |
|---|
| 2026.07.02 | ₩53,327 | ₩53,327 | ₩51,430 | ₩51,630 | -3.18% | 7.9천 |
|---|
| 2026.07.01 | ₩52,779 | ₩53,928 | ₩51,777 | ₩53,434 | +1.24% | 2.1만 |
|---|
| 2026.06.30 | ₩51,309 | ₩52,592 | ₩50,080 | ₩52,512 | +2.34% | 1.9만 |
|---|
| 2026.06.29 | ₩53,447 | ₩53,447 | ₩51,229 | ₩51,670 | -3.33% | 1.6만 |
|---|
| 2026.06.26 | ₩52,806 | ₩53,755 | ₩51,964 | ₩53,755 | +1.80% | 11.2만 |
|---|
| 2026.06.25 | ₩52,939 | ₩52,939 | ₩51,536 | ₩52,378 | -1.06% | 8.6천 |
|---|
| 2026.06.24 | ₩53,714 | ₩53,714 | ₩52,378 | ₩52,605 | -2.06% | 1.5만 |
|---|
| 2026.06.23 | ₩51,256 | ₩53,501 | ₩51,256 | ₩53,273 | +3.94% | 9.9천 |
|---|
| 2026.06.22 | ₩52,378 | ₩52,378 | ₩51,015 | ₩51,015 | -2.60% | 8.6천 |
|---|
| 2026.06.18 | ₩51,777 | ₩52,298 | ₩49,265 | ₩52,298 | +1.01% | 2.6만 |
|---|
| 2026.06.17 | ₩48,236 | ₩52,605 | ₩47,755 | ₩50,895 | +5.51% | 3.5만 |
|---|
| 2026.06.16 | ₩49,479 | ₩49,546 | ₩47,768 | ₩48,330 | -2.32% | 6.5천 |
|---|
| 2026.06.15 | ₩50,093 | ₩50,347 | ₩48,396 | ₩49,412 | -1.36% | 4.6천 |
|---|
| 2026.06.12 | ₩49,118 | ₩50,374 | ₩49,118 | ₩50,374 | +2.56% | 4.4천 |
|---|
| 2026.06.11 | ₩49,439 | ₩49,826 | ₩48,102 | ₩49,252 | -0.38% | 8.9천 |
|---|
| 2026.06.10 | ₩48,303 | ₩49,439 | ₩48,303 | ₩49,439 | +2.35% | 9.4천 |
|---|
| 2026.06.09 | ₩47,087 | ₩49,358 | ₩46,566 | ₩48,303 | +2.58% | 1.6만 |
|---|
| 2026.06.08 | ₩48,116 | ₩48,116 | ₩47,408 | ₩47,862 | -0.53% | 5.6천 |
|---|
| 2026.06.05 | ₩47,034 | ₩48,730 | ₩47,034 | ₩48,650 | +3.44% | 4.9천 |
|---|
| 2026.06.04 | ₩46,512 | ₩47,301 | ₩46,512 | ₩47,301 | +1.69% | 4.1천 |
|---|
| 2026.06.03 | ₩48,396 | ₩48,396 | ₩46,499 | ₩46,499 | -3.92% | 1.1만 |
|---|
| 2026.06.02 | ₩48,089 | ₩48,543 | ₩47,474 | ₩48,503 | +0.86% | 6.9천 |
|---|
| 2026.06.01 | ₩49,024 | ₩49,145 | ₩48,383 | ₩48,744 | -0.57% | 6.1천 |
|---|
| 2026.05.29 | ₩48,984 | ₩49,024 | ₩47,875 | ₩49,024 | +0.08% | 5.5천 |
|---|
| 2026.05.28 | ₩48,971 | ₩49,318 | ₩48,971 | ₩49,318 | +0.71% | 5.3천 |
|---|
| 2026.05.27 | ₩48,303 | ₩49,358 | ₩48,303 | ₩49,358 | +2.19% | 4.1천 |
|---|
| 2026.05.26 | ₩47,581 | ₩48,503 | ₩47,581 | ₩48,503 | +1.94% | 4.6천 |
|---|
| 2026.05.22 | ₩47,207 | ₩47,541 | ₩47,207 | ₩47,234 | +0.06% | 4.7천 |
|---|
| 2026.05.21 | ₩46,312 | ₩47,194 | ₩46,312 | ₩46,900 | +1.27% | 8.7천 |
|---|
| 2026.05.20 | ₩47,501 | ₩47,662 | ₩46,699 | ₩46,860 | -1.35% | 1.2만 |
|---|
| 2026.05.19 | ₩47,167 | ₩47,568 | ₩47,167 | ₩47,408 | +0.51% | 3.9천 |
|---|
| 2026.05.18 | ₩47,114 | ₩47,715 | ₩47,074 | ₩47,715 | +1.28% | 3.9천 |
|---|
| 2026.05.15 | ₩48,771 | ₩49,091 | ₩47,114 | ₩47,114 | -3.40% | 1.1만 |
|---|
| 2026.05.14 | ₩49,171 | ₩49,505 | ₩48,490 | ₩48,837 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩48,450 | ₩49,011 | ₩48,450 | ₩48,784 | +0.69% | 7.1천 |
|---|
| 2026.05.12 | ₩49,626 | ₩49,626 | ₩48,450 | ₩48,477 | -2.32% | 6천 |
|---|
| 2026.05.11 | ₩48,998 | ₩49,198 | ₩48,450 | ₩48,543 | -0.93% | 8.1천 |
|---|
| 2026.05.08 | ₩49,078 | ₩49,840 | ₩48,450 | ₩49,198 | +0.25% | 8.5천 |
|---|
| 2026.05.07 | ₩48,610 | ₩49,439 | ₩48,543 | ₩49,439 | +1.70% | 1.1만 |
|---|
| 2026.05.06 | ₩46,299 | ₩49,145 | ₩46,098 | ₩48,437 | +4.62% | 3.2만 |
|---|
| 2026.05.05 | ₩44,695 | ₩46,673 | ₩44,508 | ₩45,564 | +1.94% | 6.7천 |
|---|
| 2026.05.04 | ₩44,455 | ₩45,377 | ₩44,455 | ₩45,377 | +2.07% | 9.2천 |
|---|
| 2026.05.01 | ₩44,655 | ₩45,430 | ₩44,361 | ₩44,762 | +0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩44,308 | ₩45,898 | ₩44,081 | ₩44,922 | +1.39% | 1.5만 |
|---|
| 2026.04.29 | ₩45,644 | ₩45,644 | ₩43,960 | ₩45,016 | -1.38% | 8.5천 |
|---|
| 2026.04.28 | ₩45,497 | ₩46,646 | ₩45,497 | ₩46,192 | +1.53% | 5.4천 |
|---|
| 2026.04.27 | ₩45,590 | ₩46,245 | ₩45,417 | ₩45,417 | -0.38% | 5.3천 |
|---|
| 2026.04.24 | ₩45,818 | ₩46,031 | ₩45,230 | ₩46,031 | +0.47% | 4.4천 |
|---|
| 2026.04.23 | ₩46,018 | ₩46,566 | ₩44,882 | ₩46,566 | +1.19% | 5.1천 |
|---|
| 2026.04.22 | ₩44,936 | ₩45,216 | ₩44,361 | ₩45,216 | +0.62% | 6.8천 |
|---|
| 2026.04.21 | ₩45,096 | ₩45,350 | ₩44,375 | ₩44,615 | -1.07% | 5.3천 |
|---|
| 2026.04.20 | ₩47,181 | ₩47,181 | ₩44,896 | ₩45,323 | -3.94% | 1.2만 |
|---|
| 2026.04.17 | ₩45,684 | ₩47,114 | ₩45,684 | ₩47,114 | +3.13% | 1.4만 |
|---|
| 2026.04.16 | ₩45,390 | ₩45,524 | ₩44,067 | ₩45,443 | +0.12% | 8.9천 |
|---|
| 2026.04.15 | ₩45,016 | ₩45,657 | ₩45,016 | ₩45,604 | +1.31% | 6.3천 |
|---|
| 2026.04.14 | ₩45,537 | ₩45,831 | ₩45,417 | ₩45,737 | +0.44% | 6.3천 |
|---|
| 2026.04.13 | ₩46,673 | ₩46,673 | ₩46,245 | ₩46,245 | -0.92% | 4.4천 |
|---|
| 2026.04.10 | ₩45,684 | ₩46,659 | ₩45,644 | ₩46,659 | +2.14% | 5.3천 |
|---|
| 2026.04.09 | ₩45,150 | ₩46,659 | ₩45,150 | ₩46,659 | +3.34% | 7.9천 |
|---|
| 2026.04.08 | ₩44,829 | ₩46,272 | ₩44,829 | ₩46,165 | +2.98% | 8.3천 |
|---|
| 2026.04.07 | ₩43,827 | ₩44,428 | ₩43,827 | ₩43,960 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩45,283 | ₩46,205 | ₩43,894 | ₩43,894 | -3.07% | 7.3천 |
|---|
| 2026.04.02 | ₩44,749 | ₩46,312 | ₩44,508 | ₩45,163 | +0.93% | 1.3만 |
|---|
| 2026.04.01 | ₩45,443 | ₩46,686 | ₩45,443 | ₩45,831 | +0.85% | 1.5만 |
|---|
| 2026.03.31 | ₩46,526 | ₩46,526 | ₩45,016 | ₩45,016 | -3.25% | 4.9천 |
|---|
| 2026.03.30 | ₩44,321 | ₩45,991 | ₩44,321 | ₩45,991 | +3.77% | 5.5천 |
|---|
| 2026.03.27 | ₩43,733 | ₩44,241 | ₩43,426 | ₩44,241 | +1.16% | 1.7만 |
|---|
| 2026.03.26 | ₩43,974 | ₩44,094 | ₩43,573 | ₩44,081 | +0.24% | 3.4천 |
|---|
| 2026.03.25 | ₩43,680 | ₩44,174 | ₩43,559 | ₩43,640 | -0.09% | 5.8천 |
|---|
| 2026.03.24 | ₩46,058 | ₩46,058 | ₩43,359 | ₩43,479 | -5.60% | 1.1만 |
|---|
| 2026.03.23 | ₩44,174 | ₩46,071 | ₩43,359 | ₩45,297 | +2.54% | 7.5천 |
|---|
| 2026.03.20 | ₩43,840 | ₩44,762 | ₩43,306 | ₩43,306 | -1.22% | 2.3만 |
|---|
| 2026.03.19 | ₩43,426 | ₩44,294 | ₩43,426 | ₩43,666 | +0.55% | 9.7천 |
|---|
| 2026.03.18 | ₩43,586 | ₩44,107 | ₩43,426 | ₩43,479 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩45,190 | ₩45,190 | ₩44,375 | ₩44,388 | -1.77% | 5천 |
|---|
| 2026.03.16 | ₩44,428 | ₩44,922 | ₩44,428 | ₩44,749 | +0.72% | 4천 |
|---|
| 2026.03.13 | ₩43,626 | ₩45,550 | ₩43,493 | ₩44,321 | +1.59% | 6천 |
|---|
| 2026.03.12 | ₩43,426 | ₩44,107 | ₩43,426 | ₩43,733 | +0.71% | 4.7천 |
|---|
| 2026.03.11 | ₩43,426 | ₩43,680 | ₩43,426 | ₩43,680 | +0.58% | 3천 |
|---|
| 2026.03.10 | ₩44,375 | ₩44,375 | ₩43,626 | ₩43,626 | -1.69% | 3.4천 |
|---|
| 2026.03.09 | ₩43,506 | ₩44,842 | ₩43,426 | ₩44,842 | +3.07% | 5.5천 |
|---|
| 2026.03.06 | ₩43,292 | ₩43,894 | ₩43,292 | ₩43,894 | +1.39% | 6.1천 |
|---|
| 2026.03.05 | ₩45,323 | ₩45,524 | ₩43,453 | ₩43,867 | -3.21% | 6.2천 |
|---|
| 2026.03.04 | ₩45,403 | ₩46,619 | ₩43,199 | ₩46,606 | +2.65% | 4.9천 |
|---|
| 2026.03.03 | ₩44,281 | ₩45,430 | ₩44,281 | ₩45,430 | +2.60% | 4.5천 |
|---|
| 2026.03.02 | ₩45,350 | ₩45,457 | ₩44,321 | ₩45,283 | -0.15% | 5.9천 |
|---|
| 2026.02.27 | ₩45,898 | ₩46,713 | ₩43,987 | ₩44,081 | -3.96% | 6.7천 |
|---|
| 2026.02.26 | ₩46,713 | ₩46,993 | ₩46,071 | ₩46,112 | -1.29% | 4.9천 |
|---|
| 2026.02.25 | ₩46,740 | ₩47,181 | ₩46,740 | ₩47,181 | +0.94% | 1.8천 |
|---|
| 2026.02.24 | ₩45,925 | ₩46,058 | ₩45,925 | ₩46,058 | +0.29% | 1.8천 |
|---|
| 2026.02.23 | ₩45,844 | ₩46,205 | ₩45,737 | ₩45,911 | +0.15% | 5.2천 |
|---|
| 2026.02.20 | ₩45,791 | ₩47,221 | ₩45,791 | ₩46,766 | +2.13% | 5.6천 |
|---|
| 2026.02.19 | ₩44,936 | ₩46,031 | ₩44,762 | ₩45,911 | +2.17% | 6.6천 |
|---|
| 2026.02.18 | ₩46,098 | ₩46,098 | ₩44,856 | ₩45,243 | -1.86% | 6.3천 |
|---|
| 2026.02.17 | ₩46,486 | ₩46,486 | ₩46,125 | ₩46,125 | -0.78% | 3.6천 |
|---|
| 2026.02.13 | ₩45,764 | ₩47,074 | ₩45,764 | ₩46,071 | +0.67% | 3.3천 |
|---|
| 2026.02.12 | ₩45,991 | ₩46,713 | ₩45,991 | ₩46,539 | +1.19% | 3.2천 |
|---|
| 2026.02.11 | ₩46,873 | ₩46,873 | ₩46,259 | ₩46,259 | -1.31% | 2.8천 |
|---|
| 2026.02.10 | ₩46,980 | ₩46,980 | ₩46,406 | ₩46,820 | -0.34% | 3.8천 |
|---|
| 2026.02.09 | ₩46,005 | ₩46,780 | ₩45,457 | ₩46,646 | +1.39% | 4.1천 |
|---|
| 2026.02.06 | ₩48,009 | ₩48,009 | ₩46,058 | ₩46,512 | -3.12% | 1.4만 |
|---|
| 2026.02.05 | ₩47,795 | ₩48,437 | ₩47,702 | ₩47,996 | +0.42% | 8천 |
|---|
| 2026.02.04 | ₩47,969 | ₩48,370 | ₩47,434 | ₩48,356 | +0.81% | 7.9천 |
|---|
| 2026.02.03 | ₩46,820 | ₩47,675 | ₩46,312 | ₩47,675 | +1.83% | 1.3만 |
|---|
| 2026.02.02 | ₩47,274 | ₩47,287 | ₩46,646 | ₩46,646 | -1.33% | 9.8천 |
|---|
| 2026.01.30 | ₩44,361 | ₩47,621 | ₩44,361 | ₩47,314 | +6.66% | 1.2만 |
|---|
| 2026.01.29 | ₩43,426 | ₩45,430 | ₩43,426 | ₩45,430 | +4.62% | 6.6천 |
|---|
| 2026.01.28 | ₩43,292 | ₩43,533 | ₩43,172 | ₩43,506 | +0.49% | 5.1천 |
|---|
| 2026.01.27 | ₩43,132 | ₩43,533 | ₩42,691 | ₩43,533 | +0.93% | 4천 |
|---|
| 2026.01.26 | ₩42,945 | ₩43,092 | ₩42,557 | ₩43,092 | +0.34% | 4천 |
|---|
| 2026.01.23 | ₩43,666 | ₩43,666 | ₩42,223 | ₩42,704 | -2.20% | 7.1천 |
|---|
| 2026.01.22 | ₩45,123 | ₩45,123 | ₩43,987 | ₩44,602 | -1.15% | 6.7천 |
|---|
| 2026.01.21 | ₩42,878 | ₩45,363 | ₩42,878 | ₩45,363 | +5.80% | 7.9천 |
|---|
| 2026.01.20 | ₩42,424 | ₩42,798 | ₩42,130 | ₩42,464 | +0.09% | 5.7천 |
|---|
| 2026.01.16 | ₩43,092 | ₩43,092 | ₩42,156 | ₩42,370 | -1.67% | 6천 |
|---|
| 2026.01.15 | ₩41,208 | ₩44,201 | ₩41,208 | ₩43,546 | +5.67% | 4.9천 |
|---|
| 2026.01.14 | ₩42,758 | ₩42,758 | ₩41,916 | ₩42,704 | -0.13% | 4.8천 |
|---|
| 2026.01.13 | ₩42,450 | ₩42,450 | ₩41,849 | ₩42,023 | -1.01% | 4.5천 |
|---|
| 2026.01.12 | ₩42,210 | ₩42,998 | ₩41,956 | ₩42,357 | +0.35% | 9.6천 |
|---|
| 2026.01.09 | ₩42,851 | ₩43,693 | ₩42,624 | ₩42,624 | -0.53% | 8천 |
|---|
| 2026.01.08 | ₩43,025 | ₩43,800 | ₩42,811 | ₩43,319 | +0.68% | 9.1천 |
|---|
| 2026.01.07 | ₩45,136 | ₩45,136 | ₩42,651 | ₩42,651 | -5.51% | 4.5천 |
|---|
| 2026.01.06 | ₩44,909 | ₩45,163 | ₩44,027 | ₩44,735 | -0.39% | 1.1만 |
|---|
| 2026.01.05 | ₩45,029 | ₩46,486 | ₩45,029 | ₩45,163 | +0.30% | 7.3천 |
|---|
| 2026.01.02 | ₩46,619 | ₩47,100 | ₩45,230 | ₩45,230 | -2.98% | 1.1만 |
|---|
| 2025.12.31 | ₩43,426 | ₩47,675 | ₩42,798 | ₩46,606 | +7.32% | 2.1만 |
|---|
| 2025.12.30 | ₩44,094 | ₩44,161 | ₩43,185 | ₩43,185 | -2.06% | 4.7천 |
|---|
| 2025.12.29 | ₩42,891 | ₩43,880 | ₩42,891 | ₩43,880 | +2.31% | 6.8천 |
|---|
| 2025.12.26 | ₩43,546 | ₩44,161 | ₩42,851 | ₩43,038 | -1.17% | 5.8천 |
|---|
| 2025.12.24 | ₩44,094 | ₩44,094 | ₩43,493 | ₩43,506 | -1.33% | 3.4천 |
|---|
| 2025.12.23 | ₩46,085 | ₩46,112 | ₩44,147 | ₩44,147 | -4.20% | 6.1천 |
|---|
| 2025.12.22 | ₩48,370 | ₩48,370 | ₩45,991 | ₩45,991 | -4.92% | 1.3만 |
|---|
| 2025.12.19 | ₩47,915 | ₩48,757 | ₩46,953 | ₩48,717 | +1.67% | 3.1만 |
|---|
| 2025.12.18 | ₩47,568 | ₩48,089 | ₩47,261 | ₩48,022 | +0.96% | 1.1만 |
|---|
| 2025.12.17 | ₩47,060 | ₩47,528 | ₩46,860 | ₩47,528 | +0.99% | 8.9천 |
|---|
| 2025.12.16 | ₩46,218 | ₩46,940 | ₩46,218 | ₩46,913 | +1.50% | 1.6만 |
|---|
| 2025.12.15 | ₩45,631 | ₩47,087 | ₩45,297 | ₩46,820 | +2.61% | 1.1만 |
|---|
| 2025.12.12 | ₩46,753 | ₩47,034 | ₩45,230 | ₩45,270 | -3.17% | 3.4만 |
|---|
| 2025.12.11 | ₩45,590 | ₩46,900 | ₩45,590 | ₩46,606 | +2.23% | 8.9천 |
|---|
| 2025.12.10 | ₩45,564 | ₩46,726 | ₩45,497 | ₩45,831 | +0.59% | 1.4만 |
|---|
| 2025.12.09 | ₩45,938 | ₩46,432 | ₩45,230 | ₩45,230 | -1.54% | 7.8천 |
|---|
| 2025.12.08 | ₩46,245 | ₩46,887 | ₩45,029 | ₩45,083 | -2.51% | 1.2만 |
|---|
| 2025.12.05 | ₩45,965 | ₩46,900 | ₩45,684 | ₩45,831 | -0.29% | 5.5천 |
|---|
| 2025.12.04 | ₩46,218 | ₩46,887 | ₩45,938 | ₩46,887 | +1.45% | 6.7천 |
|---|
| 2025.12.03 | ₩45,697 | ₩46,539 | ₩45,430 | ₩46,539 | +1.84% | 7.6천 |
|---|
| 2025.12.02 | ₩45,029 | ₩45,470 | ₩45,029 | ₩45,470 | +0.98% | 3.9천 |
|---|
| 2025.12.01 | ₩45,430 | ₩45,697 | ₩44,682 | ₩45,029 | -0.88% | 7.7천 |
|---|
| 2025.11.28 | ₩44,949 | ₩45,430 | ₩44,829 | ₩45,430 | +1.07% | 6천 |
|---|
| 2025.11.26 | ₩44,989 | ₩45,297 | ₩44,428 | ₩44,829 | -0.36% | 1.1만 |
|---|
| 2025.11.25 | ₩44,027 | ₩45,136 | ₩44,027 | ₩45,136 | +2.52% | 1.1만 |
|---|
| 2025.11.24 | ₩43,626 | ₩43,867 | ₩43,506 | ₩43,867 | +0.55% | 2.4천 |
|---|
| 2025.11.21 | ₩42,464 | ₩43,974 | ₩42,437 | ₩43,760 | +3.05% | 1.3만 |
|---|
| 2025.11.20 | ₩42,771 | ₩42,811 | ₩42,517 | ₩42,691 | -0.19% | 7.1천 |
|---|
| 2025.11.19 | ₩42,571 | ₩42,758 | ₩42,290 | ₩42,597 | +0.06% | 7.2천 |
|---|
| 2025.11.18 | ₩41,809 | ₩42,718 | ₩41,435 | ₩42,718 | +2.17% | 5.4천 |
|---|
| 2025.11.17 | ₩41,595 | ₩42,384 | ₩41,595 | ₩41,729 | +0.32% | 3.1천 |
|---|
| 2025.11.14 | ₩42,517 | ₩42,597 | ₩42,009 | ₩42,050 | -1.10% | 4.1천 |
|---|
| 2025.11.13 | ₩41,969 | ₩42,704 | ₩41,969 | ₩42,477 | +1.21% | 5.3천 |
|---|
| 2025.11.12 | ₩41,488 | ₩42,678 | ₩41,435 | ₩42,170 | +1.64% | 6.2천 |
|---|
| 2025.11.11 | ₩41,662 | ₩42,063 | ₩41,194 | ₩42,063 | +0.96% | 9.6천 |
|---|
| 2025.11.10 | ₩41,796 | ₩41,796 | ₩41,288 | ₩41,422 | -0.90% | 2.9천 |
|---|
| 2025.11.07 | ₩41,168 | ₩42,050 | ₩41,168 | ₩41,301 | +0.32% | 5.1천 |
|---|
| 2025.11.06 | ₩42,183 | ₩42,183 | ₩41,235 | ₩41,635 | -1.30% | 5.4천 |
|---|
| 2025.11.05 | ₩40,753 | ₩41,408 | ₩40,753 | ₩41,408 | +1.61% | 5.7천 |
|---|
| 2025.11.04 | ₩41,074 | ₩41,381 | ₩40,553 | ₩40,566 | -1.24% | 1.1만 |
|---|
| 2025.11.03 | ₩40,419 | ₩41,181 | ₩40,179 | ₩41,181 | +1.88% | 7.4만 |
|---|
| 2025.10.31 | ₩40,353 | ₩41,114 | ₩40,339 | ₩40,366 | +0.03% | 7.4천 |
|---|
| 2025.10.30 | ₩41,462 | ₩41,462 | ₩40,860 | ₩40,860 | -1.45% | 2.2천 |
|---|
| 2025.10.29 | ₩40,673 | ₩41,235 | ₩40,085 | ₩40,500 | -0.43% | 9.8천 |
|---|
| 2025.10.28 | ₩40,072 | ₩40,072 | ₩40,072 | ₩40,072 | 0.00% | 3천 |
|---|
| 2025.10.27 | ₩40,299 | ₩40,299 | ₩39,751 | ₩39,952 | -0.86% | 1만 |
|---|
| 2025.10.24 | ₩40,152 | ₩40,339 | ₩39,898 | ₩40,339 | +0.47% | 5천 |
|---|
| 2025.10.23 | ₩40,486 | ₩40,687 | ₩39,845 | ₩40,112 | -0.92% | 2.7만 |
|---|
| 2025.10.22 | ₩39,751 | ₩40,553 | ₩39,711 | ₩40,553 | +2.02% | 1만 |
|---|
| 2025.10.21 | ₩41,381 | ₩41,381 | ₩39,270 | ₩39,297 | -5.04% | 4.8천 |
|---|
| 2025.10.20 | ₩39,738 | ₩39,738 | ₩39,284 | ₩39,297 | -1.11% | 1.4만 |
|---|
| 2025.10.17 | ₩39,431 | ₩40,366 | ₩39,404 | ₩39,444 | +0.03% | 4.9천 |
|---|
| 2025.10.16 | ₩40,219 | ₩40,553 | ₩39,417 | ₩39,497 | -1.79% | 7.1천 |
|---|
| 2025.10.15 | ₩39,885 | ₩40,687 | ₩39,738 | ₩40,687 | +2.01% | 6.7천 |
|---|
| 2025.10.14 | ₩39,644 | ₩39,685 | ₩39,511 | ₩39,618 | -0.07% | 7.3천 |
|---|
| 2025.10.13 | ₩39,591 | ₩39,685 | ₩39,591 | ₩39,618 | +0.07% | 4.9천 |
|---|
| 2025.10.10 | ₩39,751 | ₩40,059 | ₩39,524 | ₩39,524 | -0.57% | 7.9천 |
|---|