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 | ₩50,779 | ₩50,779 | ₩50,271 | ₩50,538 | -0.47% | 1만 |
| 2026.10.08 | ₩50,458 | ₩51,834 | ₩50,445 | ₩51,126 | +1.32% | 1.8만 |
| 2026.10.07 | ₩50,485 | ₩51,286 | ₩50,057 | ₩50,952 | +0.93% | 1.3만 |
| 2026.10.06 | ₩51,380 | ₩51,781 | ₩50,378 | ₩51,500 | +0.23% | 7.6천 |
| 2026.10.05 | ₩51,767 | ₩51,914 | ₩51,246 | ₩51,246 | -1.01% | 2.4만 |
| 2026.10.02 | ₩51,407 | ₩51,701 | ₩50,952 | ₩51,620 | +0.42% | 9.8천 |
| 2026.10.01 | ₩50,832 | ₩51,233 | ₩49,482 | ₩51,099 | +0.53% | 3.1만 |
| 2026.09.30 | ₩51,059 | ₩51,580 | ₩50,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,805 |
| -0.50% |
| 2.8만 |
| 2026.09.29 | ₩51,674 | ₩51,674 | ₩50,525 | ₩51,180 | -0.96% | 1.1만 |
|---|
| 2026.09.28 | ₩50,658 | ₩51,808 | ₩50,191 | ₩51,500 | +1.66% | 1.2만 |
|---|
| 2026.09.25 | ₩50,899 | ₩51,233 | ₩49,723 | ₩50,992 | +0.18% | 2.7만 |
|---|
| 2026.09.24 | ₩51,300 | ₩51,300 | ₩50,952 | ₩51,193 | -0.21% | 7.3천 |
|---|
| 2026.09.23 | ₩51,834 | ₩52,102 | ₩50,912 | ₩50,926 | -1.75% | 9.6천 |
|---|
| 2026.09.22 | ₩51,661 | ₩52,075 | ₩50,779 | ₩51,941 | +0.54% | 1.5만 |
|---|
| 2026.09.21 | ₩47,558 | ₩51,754 | ₩47,558 | ₩51,420 | +8.12% | 2.6만 |
|---|
| 2026.09.18 | ₩50,712 | ₩53,665 | ₩50,151 | ₩51,754 | +2.06% | 6.2만 |
|---|
| 2026.09.17 | ₩51,300 | ₩51,447 | ₩50,525 | ₩51,099 | -0.39% | 9.2천 |
|---|
| 2026.09.16 | ₩51,794 | ₩52,396 | ₩49,950 | ₩51,193 | -1.16% | 1.8만 |
|---|
| 2026.09.15 | ₩52,583 | ₩52,583 | ₩51,300 | ₩52,355 | -0.43% | 1.2만 |
|---|
| 2026.09.14 | ₩52,863 | ₩53,585 | ₩52,075 | ₩52,743 | -0.23% | 2.4만 |
|---|
| 2026.09.11 | ₩53,358 | ₩53,772 | ₩52,649 | ₩53,224 | -0.25% | 1.9만 |
|---|
| 2026.09.10 | ₩51,794 | ₩53,398 | ₩51,794 | ₩53,264 | +2.84% | 1.5만 |
|---|
| 2026.09.09 | ₩52,543 | ₩52,930 | ₩51,126 | ₩52,823 | +0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩53,050 | ₩53,638 | ₩52,476 | ₩52,877 | -0.33% | 9.9천 |
|---|
| 2026.09.04 | ₩52,810 | ₩53,705 | ₩52,649 | ₩53,571 | +1.44% | 1.5만 |
|---|
| 2026.09.03 | ₩52,302 | ₩52,903 | ₩51,767 | ₩52,890 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩51,848 | ₩52,449 | ₩51,447 | ₩52,182 | +0.64% | 1.9만 |
|---|
| 2026.09.01 | ₩51,687 | ₩52,609 | ₩51,113 | ₩51,767 | +0.16% | 1.4만 |
|---|
| 2026.08.31 | ₩52,289 | ₩52,289 | ₩51,634 | ₩51,995 | -0.56% | 8.4천 |
|---|
| 2026.08.28 | ₩51,861 | ₩52,556 | ₩51,821 | ₩52,302 | +0.85% | 1만 |
|---|
| 2026.08.27 | ₩51,567 | ₩52,890 | ₩50,926 | ₩52,249 | +1.32% | 2.3만 |
|---|
| 2026.08.26 | ₩52,636 | ₩52,636 | ₩51,527 | ₩52,222 | -0.79% | 1.2만 |
|---|
| 2026.08.25 | ₩51,861 | ₩53,331 | ₩51,861 | ₩52,102 | +0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩52,102 | ₩53,384 | ₩52,035 | ₩52,208 | +0.21% | 1.6만 |
|---|
| 2026.08.21 | ₩52,890 | ₩52,903 | ₩51,580 | ₩52,409 | -0.91% | 9.9천 |
|---|
| 2026.08.20 | ₩52,008 | ₩52,984 | ₩52,008 | ₩52,703 | +1.34% | 7.9천 |
|---|
| 2026.08.19 | ₩52,970 | ₩53,318 | ₩52,436 | ₩52,609 | -0.68% | 1.4만 |
|---|
| 2026.08.18 | ₩53,117 | ₩53,291 | ₩52,342 | ₩53,130 | +0.03% | 1.3만 |
|---|
| 2026.08.17 | ₩53,304 | ₩53,478 | ₩52,863 | ₩53,064 | -0.45% | 1.6만 |
|---|
| 2026.08.14 | ₩53,986 | ₩54,079 | ₩52,583 | ₩53,318 | -1.24% | 1.3만 |
|---|
| 2026.08.13 | ₩53,718 | ₩53,839 | ₩53,171 | ₩53,665 | -0.10% | 1.8만 |
|---|
| 2026.08.12 | ₩53,304 | ₩54,253 | ₩52,943 | ₩53,531 | +0.43% | 1.3만 |
|---|
| 2026.08.11 | ₩53,318 | ₩53,598 | ₩52,770 | ₩53,171 | -0.28% | 1.2만 |
|---|
| 2026.08.10 | ₩53,906 | ₩53,906 | ₩52,850 | ₩53,237 | -1.24% | 1.1만 |
|---|
| 2026.08.07 | ₩53,906 | ₩53,986 | ₩52,703 | ₩53,865 | -0.07% | 1.2만 |
|---|
| 2026.08.06 | ₩52,409 | ₩54,226 | ₩52,409 | ₩53,745 | +2.55% | 1.9만 |
|---|
| 2026.08.05 | ₩52,609 | ₩53,184 | ₩51,474 | ₩53,090 | +0.91% | 2.1만 |
|---|
| 2026.08.04 | ₩52,783 | ₩53,906 | ₩51,340 | ₩52,970 | +0.35% | 2.1만 |
|---|
| 2026.08.03 | ₩52,649 | ₩53,465 | ₩51,313 | ₩52,569 | -0.15% | 1.9만 |
|---|
| 2026.07.31 | ₩51,714 | ₩52,102 | ₩51,046 | ₩52,102 | +0.75% | 1.4만 |
|---|
| 2026.07.30 | ₩50,004 | ₩52,756 | ₩50,004 | ₩51,647 | +3.29% | 2.2만 |
|---|
| 2026.07.29 | ₩51,981 | ₩52,262 | ₩51,046 | ₩51,714 | -0.51% | 1.8만 |
|---|
| 2026.07.28 | ₩51,447 | ₩52,529 | ₩51,113 | ₩51,981 | +1.04% | 1.7만 |
|---|
| 2026.07.27 | ₩51,634 | ₩51,647 | ₩50,177 | ₩51,300 | -0.65% | 1만 |
|---|
| 2026.07.24 | ₩49,990 | ₩51,353 | ₩49,990 | ₩51,233 | +2.49% | 1.4만 |
|---|
| 2026.07.23 | ₩48,841 | ₩50,364 | ₩47,638 | ₩50,271 | +2.93% | 2.6만 |
|---|
| 2026.07.22 | ₩50,017 | ₩50,111 | ₩48,747 | ₩49,269 | -1.50% | 1.6만 |
|---|
| 2026.07.21 | ₩51,113 | ₩51,126 | ₩50,004 | ₩50,511 | -1.18% | 2만 |
|---|
| 2026.07.20 | ₩52,556 | ₩52,556 | ₩50,779 | ₩51,313 | -2.36% | 1.4만 |
|---|
| 2026.07.17 | ₩53,358 | ₩53,358 | ₩51,661 | ₩52,302 | -1.98% | 1.2만 |
|---|
| 2026.07.16 | ₩51,567 | ₩53,839 | ₩51,567 | ₩53,571 | +3.89% | 1.2만 |
|---|
| 2026.07.15 | ₩51,447 | ₩52,102 | ₩51,433 | ₩52,102 | +1.27% | 7.9천 |
|---|
| 2026.07.14 | ₩51,794 | ₩52,008 | ₩51,233 | ₩51,447 | -0.67% | 9.2천 |
|---|
| 2026.07.13 | ₩51,874 | ₩52,369 | ₩51,741 | ₩51,941 | +0.13% | 1.2만 |
|---|
| 2026.07.10 | ₩50,431 | ₩52,075 | ₩50,418 | ₩52,075 | +3.26% | 6.5천 |
|---|
| 2026.07.09 | ₩49,910 | ₩51,139 | ₩49,750 | ₩51,139 | +2.46% | 8.1천 |
|---|
| 2026.07.08 | ₩49,563 | ₩50,632 | ₩49,563 | ₩50,364 | +1.62% | 8.6천 |
|---|
| 2026.07.07 | ₩50,311 | ₩50,805 | ₩49,776 | ₩50,351 | +0.08% | 3.1만 |
|---|
| 2026.07.06 | ₩51,567 | ₩51,567 | ₩50,538 | ₩50,805 | -1.48% | 6.3천 |
|---|
| 2026.07.02 | ₩53,331 | ₩53,331 | ₩51,433 | ₩51,634 | -3.18% | 7.9천 |
|---|
| 2026.07.01 | ₩52,783 | ₩53,932 | ₩51,781 | ₩53,438 | +1.24% | 2.1만 |
|---|
| 2026.06.30 | ₩51,313 | ₩52,596 | ₩50,084 | ₩52,516 | +2.34% | 1.9만 |
|---|
| 2026.06.29 | ₩53,451 | ₩53,451 | ₩51,233 | ₩51,674 | -3.33% | 1.6만 |
|---|
| 2026.06.26 | ₩52,810 | ₩53,759 | ₩51,968 | ₩53,759 | +1.80% | 11.2만 |
|---|
| 2026.06.25 | ₩52,943 | ₩52,943 | ₩51,540 | ₩52,382 | -1.06% | 8.6천 |
|---|
| 2026.06.24 | ₩53,718 | ₩53,718 | ₩52,382 | ₩52,609 | -2.06% | 1.5만 |
|---|
| 2026.06.23 | ₩51,260 | ₩53,505 | ₩51,260 | ₩53,277 | +3.94% | 9.9천 |
|---|
| 2026.06.22 | ₩52,382 | ₩52,382 | ₩51,019 | ₩51,019 | -2.60% | 8.6천 |
|---|
| 2026.06.18 | ₩51,781 | ₩52,302 | ₩49,269 | ₩52,302 | +1.01% | 2.6만 |
|---|
| 2026.06.17 | ₩48,240 | ₩52,609 | ₩47,759 | ₩50,899 | +5.51% | 3.5만 |
|---|
| 2026.06.16 | ₩49,482 | ₩49,549 | ₩47,772 | ₩48,333 | -2.32% | 6.5천 |
|---|
| 2026.06.15 | ₩50,097 | ₩50,351 | ₩48,400 | ₩49,416 | -1.36% | 4.6천 |
|---|
| 2026.06.12 | ₩49,122 | ₩50,378 | ₩49,122 | ₩50,378 | +2.56% | 4.4천 |
|---|
| 2026.06.11 | ₩49,442 | ₩49,830 | ₩48,106 | ₩49,255 | -0.38% | 8.9천 |
|---|
| 2026.06.10 | ₩48,307 | ₩49,442 | ₩48,307 | ₩49,442 | +2.35% | 9.4천 |
|---|
| 2026.06.09 | ₩47,091 | ₩49,362 | ₩46,569 | ₩48,307 | +2.58% | 1.6만 |
|---|
| 2026.06.08 | ₩48,119 | ₩48,119 | ₩47,411 | ₩47,866 | -0.53% | 5.6천 |
|---|
| 2026.06.05 | ₩47,037 | ₩48,734 | ₩47,037 | ₩48,654 | +3.44% | 4.9천 |
|---|
| 2026.06.04 | ₩46,516 | ₩47,304 | ₩46,516 | ₩47,304 | +1.69% | 4.1천 |
|---|
| 2026.06.03 | ₩48,400 | ₩48,400 | ₩46,503 | ₩46,503 | -3.92% | 1.1만 |
|---|
| 2026.06.02 | ₩48,093 | ₩48,547 | ₩47,478 | ₩48,507 | +0.86% | 6.9천 |
|---|
| 2026.06.01 | ₩49,028 | ₩49,148 | ₩48,387 | ₩48,747 | -0.57% | 6.1천 |
|---|
| 2026.05.29 | ₩48,988 | ₩49,028 | ₩47,879 | ₩49,028 | +0.08% | 5.5천 |
|---|
| 2026.05.28 | ₩48,975 | ₩49,322 | ₩48,975 | ₩49,322 | +0.71% | 5.3천 |
|---|
| 2026.05.27 | ₩48,307 | ₩49,362 | ₩48,307 | ₩49,362 | +2.19% | 4.1천 |
|---|
| 2026.05.26 | ₩47,585 | ₩48,507 | ₩47,585 | ₩48,507 | +1.94% | 4.6천 |
|---|
| 2026.05.22 | ₩47,211 | ₩47,545 | ₩47,211 | ₩47,237 | +0.06% | 4.7천 |
|---|
| 2026.05.21 | ₩46,315 | ₩47,197 | ₩46,315 | ₩46,903 | +1.27% | 8.7천 |
|---|
| 2026.05.20 | ₩47,505 | ₩47,665 | ₩46,703 | ₩46,863 | -1.35% | 1.2만 |
|---|
| 2026.05.19 | ₩47,171 | ₩47,572 | ₩47,171 | ₩47,411 | +0.51% | 3.9천 |
|---|
| 2026.05.18 | ₩47,117 | ₩47,719 | ₩47,077 | ₩47,719 | +1.28% | 3.9천 |
|---|
| 2026.05.15 | ₩48,774 | ₩49,095 | ₩47,117 | ₩47,117 | -3.40% | 1.1만 |
|---|
| 2026.05.14 | ₩49,175 | ₩49,509 | ₩48,494 | ₩48,841 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩48,454 | ₩49,015 | ₩48,454 | ₩48,788 | +0.69% | 7.1천 |
|---|
| 2026.05.12 | ₩49,629 | ₩49,629 | ₩48,454 | ₩48,480 | -2.32% | 6천 |
|---|
| 2026.05.11 | ₩49,001 | ₩49,202 | ₩48,454 | ₩48,547 | -0.93% | 8.1천 |
|---|
| 2026.05.08 | ₩49,082 | ₩49,843 | ₩48,454 | ₩49,202 | +0.25% | 8.5천 |
|---|
| 2026.05.07 | ₩48,614 | ₩49,442 | ₩48,547 | ₩49,442 | +1.70% | 1.1만 |
|---|
| 2026.05.06 | ₩46,302 | ₩49,148 | ₩46,102 | ₩48,440 | +4.62% | 3.2만 |
|---|
| 2026.05.05 | ₩44,699 | ₩46,676 | ₩44,511 | ₩45,567 | +1.94% | 6.7천 |
|---|
| 2026.05.04 | ₩44,458 | ₩45,380 | ₩44,458 | ₩45,380 | +2.07% | 9.2천 |
|---|
| 2026.05.01 | ₩44,658 | ₩45,434 | ₩44,364 | ₩44,765 | +0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩44,311 | ₩45,901 | ₩44,084 | ₩44,926 | +1.39% | 1.5만 |
|---|
| 2026.04.29 | ₩45,647 | ₩45,647 | ₩43,964 | ₩45,019 | -1.38% | 8.5천 |
|---|
| 2026.04.28 | ₩45,500 | ₩46,650 | ₩45,500 | ₩46,195 | +1.53% | 5.4천 |
|---|
| 2026.04.27 | ₩45,594 | ₩46,249 | ₩45,420 | ₩45,420 | -0.38% | 5.3천 |
|---|
| 2026.04.24 | ₩45,821 | ₩46,035 | ₩45,233 | ₩46,035 | +0.47% | 4.4천 |
|---|
| 2026.04.23 | ₩46,021 | ₩46,569 | ₩44,886 | ₩46,569 | +1.19% | 5.1천 |
|---|
| 2026.04.22 | ₩44,939 | ₩45,220 | ₩44,364 | ₩45,220 | +0.62% | 6.8천 |
|---|
| 2026.04.21 | ₩45,099 | ₩45,353 | ₩44,378 | ₩44,618 | -1.07% | 5.3천 |
|---|
| 2026.04.20 | ₩47,184 | ₩47,184 | ₩44,899 | ₩45,327 | -3.94% | 1.2만 |
|---|
| 2026.04.17 | ₩45,687 | ₩47,117 | ₩45,687 | ₩47,117 | +3.13% | 1.4만 |
|---|
| 2026.04.16 | ₩45,393 | ₩45,527 | ₩44,071 | ₩45,447 | +0.12% | 8.9천 |
|---|
| 2026.04.15 | ₩45,019 | ₩45,661 | ₩45,019 | ₩45,607 | +1.31% | 6.3천 |
|---|
| 2026.04.14 | ₩45,540 | ₩45,834 | ₩45,420 | ₩45,741 | +0.44% | 6.3천 |
|---|
| 2026.04.13 | ₩46,676 | ₩46,676 | ₩46,249 | ₩46,249 | -0.92% | 4.4천 |
|---|
| 2026.04.10 | ₩45,687 | ₩46,663 | ₩45,647 | ₩46,663 | +2.14% | 5.3천 |
|---|
| 2026.04.09 | ₩45,153 | ₩46,663 | ₩45,153 | ₩46,663 | +3.34% | 7.9천 |
|---|
| 2026.04.08 | ₩44,832 | ₩46,275 | ₩44,832 | ₩46,168 | +2.98% | 8.3천 |
|---|
| 2026.04.07 | ₩43,830 | ₩44,431 | ₩43,830 | ₩43,964 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩45,287 | ₩46,209 | ₩43,897 | ₩43,897 | -3.07% | 7.3천 |
|---|
| 2026.04.02 | ₩44,752 | ₩46,315 | ₩44,511 | ₩45,166 | +0.93% | 1.3만 |
|---|
| 2026.04.01 | ₩45,447 | ₩46,690 | ₩45,447 | ₩45,834 | +0.85% | 1.5만 |
|---|
| 2026.03.31 | ₩46,529 | ₩46,529 | ₩45,019 | ₩45,019 | -3.25% | 4.9천 |
|---|
| 2026.03.30 | ₩44,324 | ₩45,995 | ₩44,324 | ₩45,995 | +3.77% | 5.5천 |
|---|
| 2026.03.27 | ₩43,736 | ₩44,244 | ₩43,429 | ₩44,244 | +1.16% | 1.7만 |
|---|
| 2026.03.26 | ₩43,977 | ₩44,097 | ₩43,576 | ₩44,084 | +0.24% | 3.4천 |
|---|
| 2026.03.25 | ₩43,683 | ₩44,177 | ₩43,563 | ₩43,643 | -0.09% | 5.8천 |
|---|
| 2026.03.24 | ₩46,062 | ₩46,062 | ₩43,362 | ₩43,483 | -5.60% | 1.1만 |
|---|
| 2026.03.23 | ₩44,177 | ₩46,075 | ₩43,362 | ₩45,300 | +2.54% | 7.5천 |
|---|
| 2026.03.20 | ₩43,843 | ₩44,765 | ₩43,309 | ₩43,309 | -1.22% | 2.3만 |
|---|
| 2026.03.19 | ₩43,429 | ₩44,298 | ₩43,429 | ₩43,670 | +0.55% | 9.7천 |
|---|
| 2026.03.18 | ₩43,589 | ₩44,111 | ₩43,429 | ₩43,483 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩45,193 | ₩45,193 | ₩44,378 | ₩44,391 | -1.77% | 5천 |
|---|
| 2026.03.16 | ₩44,431 | ₩44,926 | ₩44,431 | ₩44,752 | +0.72% | 4천 |
|---|
| 2026.03.13 | ₩43,630 | ₩45,554 | ₩43,496 | ₩44,324 | +1.59% | 6천 |
|---|
| 2026.03.12 | ₩43,429 | ₩44,111 | ₩43,429 | ₩43,736 | +0.71% | 4.7천 |
|---|
| 2026.03.11 | ₩43,429 | ₩43,683 | ₩43,429 | ₩43,683 | +0.58% | 3천 |
|---|
| 2026.03.10 | ₩44,378 | ₩44,378 | ₩43,630 | ₩43,630 | -1.69% | 3.4천 |
|---|
| 2026.03.09 | ₩43,509 | ₩44,846 | ₩43,429 | ₩44,846 | +3.07% | 5.5천 |
|---|
| 2026.03.06 | ₩43,295 | ₩43,897 | ₩43,295 | ₩43,897 | +1.39% | 6.1천 |
|---|
| 2026.03.05 | ₩45,327 | ₩45,527 | ₩43,456 | ₩43,870 | -3.21% | 6.2천 |
|---|
| 2026.03.04 | ₩45,407 | ₩46,623 | ₩43,202 | ₩46,609 | +2.65% | 4.9천 |
|---|
| 2026.03.03 | ₩44,284 | ₩45,434 | ₩44,284 | ₩45,434 | +2.60% | 4.5천 |
|---|
| 2026.03.02 | ₩45,353 | ₩45,460 | ₩44,324 | ₩45,287 | -0.15% | 5.9천 |
|---|
| 2026.02.27 | ₩45,901 | ₩46,716 | ₩43,990 | ₩44,084 | -3.96% | 6.7천 |
|---|
| 2026.02.26 | ₩46,716 | ₩46,997 | ₩46,075 | ₩46,115 | -1.29% | 4.9천 |
|---|
| 2026.02.25 | ₩46,743 | ₩47,184 | ₩46,743 | ₩47,184 | +0.94% | 1.8천 |
|---|
| 2026.02.24 | ₩45,928 | ₩46,062 | ₩45,928 | ₩46,062 | +0.29% | 1.8천 |
|---|
| 2026.02.23 | ₩45,848 | ₩46,209 | ₩45,741 | ₩45,915 | +0.15% | 5.2천 |
|---|
| 2026.02.20 | ₩45,794 | ₩47,224 | ₩45,794 | ₩46,770 | +2.13% | 5.6천 |
|---|
| 2026.02.19 | ₩44,939 | ₩46,035 | ₩44,765 | ₩45,915 | +2.17% | 6.6천 |
|---|
| 2026.02.18 | ₩46,102 | ₩46,102 | ₩44,859 | ₩45,246 | -1.86% | 6.3천 |
|---|
| 2026.02.17 | ₩46,489 | ₩46,489 | ₩46,128 | ₩46,128 | -0.78% | 3.6천 |
|---|
| 2026.02.13 | ₩45,768 | ₩47,077 | ₩45,768 | ₩46,075 | +0.67% | 3.3천 |
|---|
| 2026.02.12 | ₩45,995 | ₩46,716 | ₩45,995 | ₩46,543 | +1.19% | 3.2천 |
|---|
| 2026.02.11 | ₩46,877 | ₩46,877 | ₩46,262 | ₩46,262 | -1.31% | 2.8천 |
|---|
| 2026.02.10 | ₩46,984 | ₩46,984 | ₩46,409 | ₩46,823 | -0.34% | 3.8천 |
|---|
| 2026.02.09 | ₩46,008 | ₩46,783 | ₩45,460 | ₩46,650 | +1.39% | 4.1천 |
|---|
| 2026.02.06 | ₩48,013 | ₩48,013 | ₩46,062 | ₩46,516 | -3.12% | 1.4만 |
|---|
| 2026.02.05 | ₩47,799 | ₩48,440 | ₩47,705 | ₩47,999 | +0.42% | 8천 |
|---|
| 2026.02.04 | ₩47,972 | ₩48,373 | ₩47,438 | ₩48,360 | +0.81% | 7.9천 |
|---|
| 2026.02.03 | ₩46,823 | ₩47,678 | ₩46,315 | ₩47,678 | +1.83% | 1.3만 |
|---|
| 2026.02.02 | ₩47,278 | ₩47,291 | ₩46,650 | ₩46,650 | -1.33% | 9.8천 |
|---|
| 2026.01.30 | ₩44,364 | ₩47,625 | ₩44,364 | ₩47,318 | +6.66% | 1.2만 |
|---|
| 2026.01.29 | ₩43,429 | ₩45,434 | ₩43,429 | ₩45,434 | +4.62% | 6.6천 |
|---|
| 2026.01.28 | ₩43,295 | ₩43,536 | ₩43,175 | ₩43,509 | +0.49% | 5.1천 |
|---|
| 2026.01.27 | ₩43,135 | ₩43,536 | ₩42,694 | ₩43,536 | +0.93% | 4천 |
|---|
| 2026.01.26 | ₩42,948 | ₩43,095 | ₩42,561 | ₩43,095 | +0.34% | 4천 |
|---|
| 2026.01.23 | ₩43,670 | ₩43,670 | ₩42,226 | ₩42,708 | -2.20% | 7.1천 |
|---|
| 2026.01.22 | ₩45,126 | ₩45,126 | ₩43,990 | ₩44,605 | -1.15% | 6.7천 |
|---|
| 2026.01.21 | ₩42,881 | ₩45,367 | ₩42,881 | ₩45,367 | +5.80% | 7.9천 |
|---|
| 2026.01.20 | ₩42,427 | ₩42,801 | ₩42,133 | ₩42,467 | +0.09% | 5.7천 |
|---|
| 2026.01.16 | ₩43,095 | ₩43,095 | ₩42,160 | ₩42,373 | -1.67% | 6천 |
|---|
| 2026.01.15 | ₩41,211 | ₩44,204 | ₩41,211 | ₩43,549 | +5.67% | 4.9천 |
|---|
| 2026.01.14 | ₩42,761 | ₩42,761 | ₩41,919 | ₩42,708 | -0.13% | 4.8천 |
|---|
| 2026.01.13 | ₩42,454 | ₩42,454 | ₩41,852 | ₩42,026 | -1.01% | 4.5천 |
|---|
| 2026.01.12 | ₩42,213 | ₩43,001 | ₩41,959 | ₩42,360 | +0.35% | 9.6천 |
|---|
| 2026.01.09 | ₩42,854 | ₩43,696 | ₩42,627 | ₩42,627 | -0.53% | 8천 |
|---|
| 2026.01.08 | ₩43,028 | ₩43,803 | ₩42,814 | ₩43,322 | +0.68% | 9.1천 |
|---|
| 2026.01.07 | ₩45,140 | ₩45,140 | ₩42,654 | ₩42,654 | -5.51% | 4.5천 |
|---|
| 2026.01.06 | ₩44,912 | ₩45,166 | ₩44,030 | ₩44,739 | -0.39% | 1.1만 |
|---|
| 2026.01.05 | ₩45,033 | ₩46,489 | ₩45,033 | ₩45,166 | +0.30% | 7.3천 |
|---|
| 2026.01.02 | ₩46,623 | ₩47,104 | ₩45,233 | ₩45,233 | -2.98% | 1.1만 |
|---|
| 2025.12.31 | ₩43,429 | ₩47,678 | ₩42,801 | ₩46,609 | +7.32% | 2.1만 |
|---|
| 2025.12.30 | ₩44,097 | ₩44,164 | ₩43,189 | ₩43,189 | -2.06% | 4.7천 |
|---|
| 2025.12.29 | ₩42,895 | ₩43,883 | ₩42,895 | ₩43,883 | +2.31% | 6.8천 |
|---|
| 2025.12.26 | ₩43,549 | ₩44,164 | ₩42,854 | ₩43,042 | -1.17% | 5.8천 |
|---|
| 2025.12.24 | ₩44,097 | ₩44,097 | ₩43,496 | ₩43,509 | -1.33% | 3.4천 |
|---|
| 2025.12.23 | ₩46,088 | ₩46,115 | ₩44,151 | ₩44,151 | -4.20% | 6.1천 |
|---|
| 2025.12.22 | ₩48,373 | ₩48,373 | ₩45,995 | ₩45,995 | -4.92% | 1.3만 |
|---|
| 2025.12.19 | ₩47,919 | ₩48,761 | ₩46,957 | ₩48,721 | +1.67% | 3.1만 |
|---|
| 2025.12.18 | ₩47,572 | ₩48,093 | ₩47,264 | ₩48,026 | +0.96% | 1.1만 |
|---|
| 2025.12.17 | ₩47,064 | ₩47,531 | ₩46,863 | ₩47,531 | +0.99% | 8.9천 |
|---|
| 2025.12.16 | ₩46,222 | ₩46,944 | ₩46,222 | ₩46,917 | +1.50% | 1.6만 |
|---|
| 2025.12.15 | ₩45,634 | ₩47,091 | ₩45,300 | ₩46,823 | +2.61% | 1.1만 |
|---|
| 2025.12.12 | ₩46,756 | ₩47,037 | ₩45,233 | ₩45,273 | -3.17% | 3.4만 |
|---|
| 2025.12.11 | ₩45,594 | ₩46,903 | ₩45,594 | ₩46,609 | +2.23% | 8.9천 |
|---|
| 2025.12.10 | ₩45,567 | ₩46,730 | ₩45,500 | ₩45,834 | +0.59% | 1.4만 |
|---|
| 2025.12.09 | ₩45,941 | ₩46,436 | ₩45,233 | ₩45,233 | -1.54% | 7.8천 |
|---|
| 2025.12.08 | ₩46,249 | ₩46,890 | ₩45,033 | ₩45,086 | -2.51% | 1.2만 |
|---|
| 2025.12.05 | ₩45,968 | ₩46,903 | ₩45,687 | ₩45,834 | -0.29% | 5.5천 |
|---|
| 2025.12.04 | ₩46,222 | ₩46,890 | ₩45,941 | ₩46,890 | +1.45% | 6.7천 |
|---|
| 2025.12.03 | ₩45,701 | ₩46,543 | ₩45,434 | ₩46,543 | +1.84% | 7.6천 |
|---|
| 2025.12.02 | ₩45,033 | ₩45,474 | ₩45,033 | ₩45,474 | +0.98% | 3.9천 |
|---|
| 2025.12.01 | ₩45,434 | ₩45,701 | ₩44,685 | ₩45,033 | -0.88% | 7.7천 |
|---|
| 2025.11.28 | ₩44,952 | ₩45,434 | ₩44,832 | ₩45,434 | +1.07% | 6천 |
|---|
| 2025.11.26 | ₩44,993 | ₩45,300 | ₩44,431 | ₩44,832 | -0.36% | 1.1만 |
|---|
| 2025.11.25 | ₩44,030 | ₩45,140 | ₩44,030 | ₩45,140 | +2.52% | 1.1만 |
|---|
| 2025.11.24 | ₩43,630 | ₩43,870 | ₩43,509 | ₩43,870 | +0.55% | 2.4천 |
|---|
| 2025.11.21 | ₩42,467 | ₩43,977 | ₩42,440 | ₩43,763 | +3.05% | 1.3만 |
|---|
| 2025.11.20 | ₩42,774 | ₩42,814 | ₩42,520 | ₩42,694 | -0.19% | 7.1천 |
|---|
| 2025.11.19 | ₩42,574 | ₩42,761 | ₩42,293 | ₩42,601 | +0.06% | 7.2천 |
|---|
| 2025.11.18 | ₩41,812 | ₩42,721 | ₩41,438 | ₩42,721 | +2.17% | 5.4천 |
|---|
| 2025.11.17 | ₩41,598 | ₩42,387 | ₩41,598 | ₩41,732 | +0.32% | 3.1천 |
|---|
| 2025.11.14 | ₩42,520 | ₩42,601 | ₩42,013 | ₩42,053 | -1.10% | 4.1천 |
|---|
| 2025.11.13 | ₩41,973 | ₩42,708 | ₩41,973 | ₩42,480 | +1.21% | 5.3천 |
|---|
| 2025.11.12 | ₩41,491 | ₩42,681 | ₩41,438 | ₩42,173 | +1.64% | 6.2천 |
|---|
| 2025.11.11 | ₩41,665 | ₩42,066 | ₩41,198 | ₩42,066 | +0.96% | 9.6천 |
|---|
| 2025.11.10 | ₩41,799 | ₩41,799 | ₩41,291 | ₩41,425 | -0.90% | 2.9천 |
|---|
| 2025.11.07 | ₩41,171 | ₩42,053 | ₩41,171 | ₩41,304 | +0.32% | 5.1천 |
|---|
| 2025.11.06 | ₩42,186 | ₩42,186 | ₩41,238 | ₩41,638 | -1.30% | 5.4천 |
|---|
| 2025.11.05 | ₩40,757 | ₩41,411 | ₩40,757 | ₩41,411 | +1.61% | 5.7천 |
|---|
| 2025.11.04 | ₩41,077 | ₩41,385 | ₩40,556 | ₩40,569 | -1.24% | 1.1만 |
|---|
| 2025.11.03 | ₩40,422 | ₩41,184 | ₩40,182 | ₩41,184 | +1.88% | 7.4만 |
|---|
| 2025.10.31 | ₩40,356 | ₩41,117 | ₩40,342 | ₩40,369 | +0.03% | 7.4천 |
|---|
| 2025.10.30 | ₩41,465 | ₩41,465 | ₩40,863 | ₩40,863 | -1.45% | 2.2천 |
|---|
| 2025.10.29 | ₩40,676 | ₩41,238 | ₩40,088 | ₩40,503 | -0.43% | 9.8천 |
|---|
| 2025.10.28 | ₩40,075 | ₩40,075 | ₩40,075 | ₩40,075 | 0.00% | 3천 |
|---|
| 2025.10.27 | ₩40,302 | ₩40,302 | ₩39,754 | ₩39,955 | -0.86% | 1만 |
|---|
| 2025.10.24 | ₩40,155 | ₩40,342 | ₩39,901 | ₩40,342 | +0.47% | 5천 |
|---|
| 2025.10.23 | ₩40,489 | ₩40,690 | ₩39,848 | ₩40,115 | -0.92% | 2.7만 |
|---|
| 2025.10.22 | ₩39,754 | ₩40,556 | ₩39,714 | ₩40,556 | +2.02% | 1만 |
|---|
| 2025.10.21 | ₩41,385 | ₩41,385 | ₩39,273 | ₩39,300 | -5.04% | 4.8천 |
|---|
| 2025.10.20 | ₩39,741 | ₩39,741 | ₩39,287 | ₩39,300 | -1.11% | 1.4만 |
|---|
| 2025.10.17 | ₩39,434 | ₩40,369 | ₩39,407 | ₩39,447 | +0.03% | 4.9천 |
|---|
| 2025.10.16 | ₩40,222 | ₩40,556 | ₩39,420 | ₩39,500 | -1.79% | 7.1천 |
|---|
| 2025.10.15 | ₩39,888 | ₩40,690 | ₩39,741 | ₩40,690 | +2.01% | 6.7천 |
|---|
| 2025.10.14 | ₩39,647 | ₩39,688 | ₩39,514 | ₩39,621 | -0.07% | 7.3천 |
|---|
| 2025.10.13 | ₩39,594 | ₩39,688 | ₩39,594 | ₩39,621 | +0.07% | 4.9천 |
|---|
| 2025.10.10 | ₩39,754 | ₩40,062 | ₩39,527 | ₩39,527 | -0.57% | 7.9천 |
|---|