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 | ₩50,825 | ₩50,825 | ₩50,317 | ₩50,584 | -0.47% | 1만 |
| 2026.10.08 | ₩50,504 | ₩51,882 | ₩50,491 | ₩51,173 | +1.32% | 1.8만 |
| 2026.10.07 | ₩50,531 | ₩51,333 | ₩50,103 | ₩50,999 | +0.93% | 1.3만 |
| 2026.10.06 | ₩51,427 | ₩51,828 | ₩50,424 | ₩51,547 | +0.23% | 7.6천 |
| 2026.10.05 | ₩51,815 | ₩51,962 | ₩51,293 | ₩51,293 | -1.01% | 2.4만 |
| 2026.10.02 | ₩51,454 | ₩51,748 | ₩50,999 | ₩51,668 | +0.42% | 9.8천 |
| 2026.10.01 | ₩50,879 | ₩51,280 | ₩49,528 | ₩51,146 | +0.53% | 3.1만 |
| 2026.09.30 | ₩51,106 | ₩51,627 | ₩50,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,852 |
| -0.50% |
| 2.8만 |
| 2026.09.29 | ₩51,721 | ₩51,721 | ₩50,571 | ₩51,226 | -0.96% | 1.1만 |
|---|
| 2026.09.28 | ₩50,705 | ₩51,855 | ₩50,237 | ₩51,547 | +1.66% | 1.2만 |
|---|
| 2026.09.25 | ₩50,945 | ₩51,280 | ₩49,768 | ₩51,039 | +0.18% | 2.7만 |
|---|
| 2026.09.24 | ₩51,347 | ₩51,347 | ₩50,999 | ₩51,240 | -0.21% | 7.3천 |
|---|
| 2026.09.23 | ₩51,882 | ₩52,149 | ₩50,959 | ₩50,972 | -1.75% | 9.6천 |
|---|
| 2026.09.22 | ₩51,708 | ₩52,122 | ₩50,825 | ₩51,989 | +0.54% | 1.5만 |
|---|
| 2026.09.21 | ₩47,602 | ₩51,801 | ₩47,602 | ₩51,467 | +8.12% | 2.6만 |
|---|
| 2026.09.18 | ₩50,758 | ₩53,714 | ₩50,196 | ₩51,801 | +2.06% | 6.2만 |
|---|
| 2026.09.17 | ₩51,347 | ₩51,494 | ₩50,571 | ₩51,146 | -0.39% | 9.2천 |
|---|
| 2026.09.16 | ₩51,841 | ₩52,443 | ₩49,996 | ₩51,240 | -1.16% | 1.8만 |
|---|
| 2026.09.15 | ₩52,631 | ₩52,631 | ₩51,347 | ₩52,403 | -0.43% | 1.2만 |
|---|
| 2026.09.14 | ₩52,912 | ₩53,634 | ₩52,122 | ₩52,791 | -0.23% | 2.4만 |
|---|
| 2026.09.11 | ₩53,406 | ₩53,821 | ₩52,698 | ₩53,273 | -0.25% | 1.9만 |
|---|
| 2026.09.10 | ₩51,841 | ₩53,446 | ₩51,841 | ₩53,313 | +2.84% | 1.5만 |
|---|
| 2026.09.09 | ₩52,590 | ₩52,978 | ₩51,173 | ₩52,871 | +0.53% | 1.5만 |
|---|
| 2026.09.08 | ₩53,099 | ₩53,687 | ₩52,524 | ₩52,925 | -0.33% | 9.9천 |
|---|
| 2026.09.04 | ₩52,858 | ₩53,754 | ₩52,698 | ₩53,620 | +1.44% | 1.5만 |
|---|
| 2026.09.03 | ₩52,350 | ₩52,952 | ₩51,815 | ₩52,938 | +1.12% | 1.4만 |
|---|
| 2026.09.02 | ₩51,895 | ₩52,497 | ₩51,494 | ₩52,229 | +0.64% | 1.9만 |
|---|
| 2026.09.01 | ₩51,735 | ₩52,657 | ₩51,159 | ₩51,815 | +0.16% | 1.4만 |
|---|
| 2026.08.31 | ₩52,336 | ₩52,336 | ₩51,681 | ₩52,042 | -0.56% | 8.4천 |
|---|
| 2026.08.28 | ₩51,908 | ₩52,604 | ₩51,868 | ₩52,350 | +0.85% | 1만 |
|---|
| 2026.08.27 | ₩51,614 | ₩52,938 | ₩50,972 | ₩52,296 | +1.32% | 2.3만 |
|---|
| 2026.08.26 | ₩52,684 | ₩52,684 | ₩51,574 | ₩52,270 | -0.79% | 1.2만 |
|---|
| 2026.08.25 | ₩51,908 | ₩53,380 | ₩51,908 | ₩52,149 | +0.46% | 1.3만 |
|---|
| 2026.08.24 | ₩52,149 | ₩53,433 | ₩52,082 | ₩52,256 | +0.21% | 1.6만 |
|---|
| 2026.08.21 | ₩52,938 | ₩52,952 | ₩51,627 | ₩52,457 | -0.91% | 9.9천 |
|---|
| 2026.08.20 | ₩52,055 | ₩53,032 | ₩52,055 | ₩52,751 | +1.34% | 7.9천 |
|---|
| 2026.08.19 | ₩53,018 | ₩53,366 | ₩52,484 | ₩52,657 | -0.68% | 1.4만 |
|---|
| 2026.08.18 | ₩53,166 | ₩53,340 | ₩52,390 | ₩53,179 | +0.03% | 1.3만 |
|---|
| 2026.08.17 | ₩53,353 | ₩53,527 | ₩52,912 | ₩53,112 | -0.45% | 1.6만 |
|---|
| 2026.08.14 | ₩54,035 | ₩54,129 | ₩52,631 | ₩53,366 | -1.24% | 1.3만 |
|---|
| 2026.08.13 | ₩53,768 | ₩53,888 | ₩53,219 | ₩53,714 | -0.10% | 1.8만 |
|---|
| 2026.08.12 | ₩53,353 | ₩54,302 | ₩52,992 | ₩53,580 | +0.43% | 1.3만 |
|---|
| 2026.08.11 | ₩53,366 | ₩53,647 | ₩52,818 | ₩53,219 | -0.28% | 1.2만 |
|---|
| 2026.08.10 | ₩53,955 | ₩53,955 | ₩52,898 | ₩53,286 | -1.24% | 1.1만 |
|---|
| 2026.08.07 | ₩53,955 | ₩54,035 | ₩52,751 | ₩53,915 | -0.07% | 1.2만 |
|---|
| 2026.08.06 | ₩52,457 | ₩54,276 | ₩52,457 | ₩53,794 | +2.55% | 1.9만 |
|---|
| 2026.08.05 | ₩52,657 | ₩53,232 | ₩51,521 | ₩53,139 | +0.91% | 2.1만 |
|---|
| 2026.08.04 | ₩52,831 | ₩53,955 | ₩51,387 | ₩53,018 | +0.35% | 2.1만 |
|---|
| 2026.08.03 | ₩52,698 | ₩53,513 | ₩51,360 | ₩52,617 | -0.15% | 1.9만 |
|---|
| 2026.07.31 | ₩51,761 | ₩52,149 | ₩51,093 | ₩52,149 | +0.75% | 1.4만 |
|---|
| 2026.07.30 | ₩50,049 | ₩52,804 | ₩50,049 | ₩51,694 | +3.29% | 2.2만 |
|---|
| 2026.07.29 | ₩52,029 | ₩52,310 | ₩51,093 | ₩51,761 | -0.51% | 1.8만 |
|---|
| 2026.07.28 | ₩51,494 | ₩52,577 | ₩51,159 | ₩52,029 | +1.04% | 1.7만 |
|---|
| 2026.07.27 | ₩51,681 | ₩51,694 | ₩50,223 | ₩51,347 | -0.65% | 1만 |
|---|
| 2026.07.24 | ₩50,036 | ₩51,400 | ₩50,036 | ₩51,280 | +2.49% | 1.4만 |
|---|
| 2026.07.23 | ₩48,886 | ₩50,410 | ₩47,682 | ₩50,317 | +2.93% | 2.6만 |
|---|
| 2026.07.22 | ₩50,063 | ₩50,156 | ₩48,792 | ₩49,314 | -1.50% | 1.6만 |
|---|
| 2026.07.21 | ₩51,159 | ₩51,173 | ₩50,049 | ₩50,557 | -1.18% | 2만 |
|---|
| 2026.07.20 | ₩52,604 | ₩52,604 | ₩50,825 | ₩51,360 | -2.36% | 1.4만 |
|---|
| 2026.07.17 | ₩53,406 | ₩53,406 | ₩51,708 | ₩52,350 | -1.98% | 1.2만 |
|---|
| 2026.07.16 | ₩51,614 | ₩53,888 | ₩51,614 | ₩53,620 | +3.89% | 1.2만 |
|---|
| 2026.07.15 | ₩51,494 | ₩52,149 | ₩51,480 | ₩52,149 | +1.27% | 7.9천 |
|---|
| 2026.07.14 | ₩51,841 | ₩52,055 | ₩51,280 | ₩51,494 | -0.67% | 9.2천 |
|---|
| 2026.07.13 | ₩51,922 | ₩52,417 | ₩51,788 | ₩51,989 | +0.13% | 1.2만 |
|---|
| 2026.07.10 | ₩50,477 | ₩52,122 | ₩50,464 | ₩52,122 | +3.26% | 6.5천 |
|---|
| 2026.07.09 | ₩49,956 | ₩51,186 | ₩49,795 | ₩51,186 | +2.46% | 8.1천 |
|---|
| 2026.07.08 | ₩49,608 | ₩50,678 | ₩49,608 | ₩50,410 | +1.62% | 8.6천 |
|---|
| 2026.07.07 | ₩50,357 | ₩50,852 | ₩49,822 | ₩50,397 | +0.08% | 3.1만 |
|---|
| 2026.07.06 | ₩51,614 | ₩51,614 | ₩50,584 | ₩50,852 | -1.48% | 6.3천 |
|---|
| 2026.07.02 | ₩53,380 | ₩53,380 | ₩51,480 | ₩51,681 | -3.18% | 7.9천 |
|---|
| 2026.07.01 | ₩52,831 | ₩53,982 | ₩51,828 | ₩53,487 | +1.24% | 2.1만 |
|---|
| 2026.06.30 | ₩51,360 | ₩52,644 | ₩50,129 | ₩52,564 | +2.34% | 1.9만 |
|---|
| 2026.06.29 | ₩53,500 | ₩53,500 | ₩51,280 | ₩51,721 | -3.33% | 1.6만 |
|---|
| 2026.06.26 | ₩52,858 | ₩53,808 | ₩52,015 | ₩53,808 | +1.80% | 11.2만 |
|---|
| 2026.06.25 | ₩52,992 | ₩52,992 | ₩51,587 | ₩52,430 | -1.06% | 8.6천 |
|---|
| 2026.06.24 | ₩53,768 | ₩53,768 | ₩52,430 | ₩52,657 | -2.06% | 1.5만 |
|---|
| 2026.06.23 | ₩51,307 | ₩53,554 | ₩51,307 | ₩53,326 | +3.94% | 9.9천 |
|---|
| 2026.06.22 | ₩52,430 | ₩52,430 | ₩51,066 | ₩51,066 | -2.60% | 8.6천 |
|---|
| 2026.06.18 | ₩51,828 | ₩52,350 | ₩49,314 | ₩52,350 | +1.01% | 2.6만 |
|---|
| 2026.06.17 | ₩48,284 | ₩52,657 | ₩47,802 | ₩50,945 | +5.51% | 3.5만 |
|---|
| 2026.06.16 | ₩49,528 | ₩49,595 | ₩47,816 | ₩48,377 | -2.32% | 6.5천 |
|---|
| 2026.06.15 | ₩50,143 | ₩50,397 | ₩48,444 | ₩49,461 | -1.36% | 4.6천 |
|---|
| 2026.06.12 | ₩49,166 | ₩50,424 | ₩49,166 | ₩50,424 | +2.56% | 4.4천 |
|---|
| 2026.06.11 | ₩49,488 | ₩49,875 | ₩48,150 | ₩49,300 | -0.38% | 8.9천 |
|---|
| 2026.06.10 | ₩48,351 | ₩49,488 | ₩48,351 | ₩49,488 | +2.35% | 9.4천 |
|---|
| 2026.06.09 | ₩47,134 | ₩49,407 | ₩46,612 | ₩48,351 | +2.58% | 1.6만 |
|---|
| 2026.06.08 | ₩48,163 | ₩48,163 | ₩47,454 | ₩47,909 | -0.53% | 5.6천 |
|---|
| 2026.06.05 | ₩47,080 | ₩48,779 | ₩47,080 | ₩48,698 | +3.44% | 4.9천 |
|---|
| 2026.06.04 | ₩46,558 | ₩47,348 | ₩46,558 | ₩47,348 | +1.69% | 4.1천 |
|---|
| 2026.06.03 | ₩48,444 | ₩48,444 | ₩46,545 | ₩46,545 | -3.92% | 1.1만 |
|---|
| 2026.06.02 | ₩48,137 | ₩48,591 | ₩47,521 | ₩48,551 | +0.86% | 6.9천 |
|---|
| 2026.06.01 | ₩49,073 | ₩49,193 | ₩48,431 | ₩48,792 | -0.57% | 6.1천 |
|---|
| 2026.05.29 | ₩49,033 | ₩49,073 | ₩47,923 | ₩49,073 | +0.08% | 5.5천 |
|---|
| 2026.05.28 | ₩49,019 | ₩49,367 | ₩49,019 | ₩49,367 | +0.71% | 5.3천 |
|---|
| 2026.05.27 | ₩48,351 | ₩49,407 | ₩48,351 | ₩49,407 | +2.19% | 4.1천 |
|---|
| 2026.05.26 | ₩47,628 | ₩48,551 | ₩47,628 | ₩48,551 | +1.94% | 4.6천 |
|---|
| 2026.05.22 | ₩47,254 | ₩47,588 | ₩47,254 | ₩47,281 | +0.06% | 4.7천 |
|---|
| 2026.05.21 | ₩46,358 | ₩47,240 | ₩46,358 | ₩46,946 | +1.27% | 8.7천 |
|---|
| 2026.05.20 | ₩47,548 | ₩47,709 | ₩46,746 | ₩46,906 | -1.35% | 1.2만 |
|---|
| 2026.05.19 | ₩47,214 | ₩47,615 | ₩47,214 | ₩47,454 | +0.51% | 3.9천 |
|---|
| 2026.05.18 | ₩47,160 | ₩47,762 | ₩47,120 | ₩47,762 | +1.28% | 3.9천 |
|---|
| 2026.05.15 | ₩48,819 | ₩49,140 | ₩47,160 | ₩47,160 | -3.40% | 1.1만 |
|---|
| 2026.05.14 | ₩49,220 | ₩49,554 | ₩48,538 | ₩48,886 | -0.68% | 6.3천 |
|---|
| 2026.05.13 | ₩48,498 | ₩49,060 | ₩48,498 | ₩48,832 | +0.69% | 7.1천 |
|---|
| 2026.05.12 | ₩49,675 | ₩49,675 | ₩48,498 | ₩48,524 | -2.32% | 6천 |
|---|
| 2026.05.11 | ₩49,046 | ₩49,247 | ₩48,498 | ₩48,591 | -0.93% | 8.1천 |
|---|
| 2026.05.08 | ₩49,126 | ₩49,889 | ₩48,498 | ₩49,247 | +0.25% | 8.5천 |
|---|
| 2026.05.07 | ₩48,658 | ₩49,488 | ₩48,591 | ₩49,488 | +1.70% | 1.1만 |
|---|
| 2026.05.06 | ₩46,344 | ₩49,193 | ₩46,144 | ₩48,484 | +4.62% | 3.2만 |
|---|
| 2026.05.05 | ₩44,739 | ₩46,719 | ₩44,552 | ₩45,609 | +1.94% | 6.7천 |
|---|
| 2026.05.04 | ₩44,499 | ₩45,421 | ₩44,499 | ₩45,421 | +2.07% | 9.2천 |
|---|
| 2026.05.01 | ₩44,699 | ₩45,475 | ₩44,405 | ₩44,806 | +0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩44,351 | ₩45,943 | ₩44,124 | ₩44,967 | +1.39% | 1.5만 |
|---|
| 2026.04.29 | ₩45,689 | ₩45,689 | ₩44,004 | ₩45,060 | -1.38% | 8.5천 |
|---|
| 2026.04.28 | ₩45,542 | ₩46,692 | ₩45,542 | ₩46,237 | +1.53% | 5.4천 |
|---|
| 2026.04.27 | ₩45,635 | ₩46,291 | ₩45,462 | ₩45,462 | -0.38% | 5.3천 |
|---|
| 2026.04.24 | ₩45,863 | ₩46,077 | ₩45,274 | ₩46,077 | +0.47% | 4.4천 |
|---|
| 2026.04.23 | ₩46,063 | ₩46,612 | ₩44,927 | ₩46,612 | +1.19% | 5.1천 |
|---|
| 2026.04.22 | ₩44,980 | ₩45,261 | ₩44,405 | ₩45,261 | +0.62% | 6.8천 |
|---|
| 2026.04.21 | ₩45,141 | ₩45,395 | ₩44,418 | ₩44,659 | -1.07% | 5.3천 |
|---|
| 2026.04.20 | ₩47,227 | ₩47,227 | ₩44,940 | ₩45,368 | -3.94% | 1.2만 |
|---|
| 2026.04.17 | ₩45,729 | ₩47,160 | ₩45,729 | ₩47,160 | +3.13% | 1.4만 |
|---|
| 2026.04.16 | ₩45,435 | ₩45,569 | ₩44,111 | ₩45,488 | +0.12% | 8.9천 |
|---|
| 2026.04.15 | ₩45,060 | ₩45,702 | ₩45,060 | ₩45,649 | +1.31% | 6.3천 |
|---|
| 2026.04.14 | ₩45,582 | ₩45,876 | ₩45,462 | ₩45,783 | +0.44% | 6.3천 |
|---|
| 2026.04.13 | ₩46,719 | ₩46,719 | ₩46,291 | ₩46,291 | -0.92% | 4.4천 |
|---|
| 2026.04.10 | ₩45,729 | ₩46,705 | ₩45,689 | ₩46,705 | +2.14% | 5.3천 |
|---|
| 2026.04.09 | ₩45,194 | ₩46,705 | ₩45,194 | ₩46,705 | +3.34% | 7.9천 |
|---|
| 2026.04.08 | ₩44,873 | ₩46,318 | ₩44,873 | ₩46,211 | +2.98% | 8.3천 |
|---|
| 2026.04.07 | ₩43,870 | ₩44,472 | ₩43,870 | ₩44,004 | +0.30% | 1.2만 |
|---|
| 2026.04.06 | ₩45,328 | ₩46,251 | ₩43,937 | ₩43,937 | -3.07% | 7.3천 |
|---|
| 2026.04.02 | ₩44,793 | ₩46,358 | ₩44,552 | ₩45,207 | +0.93% | 1.3만 |
|---|
| 2026.04.01 | ₩45,488 | ₩46,732 | ₩45,488 | ₩45,876 | +0.85% | 1.5만 |
|---|
| 2026.03.31 | ₩46,572 | ₩46,572 | ₩45,060 | ₩45,060 | -3.25% | 4.9천 |
|---|
| 2026.03.30 | ₩44,365 | ₩46,037 | ₩44,365 | ₩46,037 | +3.77% | 5.5천 |
|---|
| 2026.03.27 | ₩43,776 | ₩44,285 | ₩43,469 | ₩44,285 | +1.16% | 1.7만 |
|---|
| 2026.03.26 | ₩44,017 | ₩44,138 | ₩43,616 | ₩44,124 | +0.24% | 3.4천 |
|---|
| 2026.03.25 | ₩43,723 | ₩44,218 | ₩43,602 | ₩43,683 | -0.09% | 5.8천 |
|---|
| 2026.03.24 | ₩46,104 | ₩46,104 | ₩43,402 | ₩43,522 | -5.60% | 1.1만 |
|---|
| 2026.03.23 | ₩44,218 | ₩46,117 | ₩43,402 | ₩45,341 | +2.54% | 7.5천 |
|---|
| 2026.03.20 | ₩43,883 | ₩44,806 | ₩43,348 | ₩43,348 | -1.22% | 2.3만 |
|---|
| 2026.03.19 | ₩43,469 | ₩44,338 | ₩43,469 | ₩43,710 | +0.55% | 9.7천 |
|---|
| 2026.03.18 | ₩43,629 | ₩44,151 | ₩43,469 | ₩43,522 | -0.25% | 1.3만 |
|---|
| 2026.03.17 | ₩45,234 | ₩45,234 | ₩44,418 | ₩44,432 | -1.77% | 5천 |
|---|
| 2026.03.16 | ₩44,472 | ₩44,967 | ₩44,472 | ₩44,793 | +0.72% | 4천 |
|---|
| 2026.03.13 | ₩43,669 | ₩45,595 | ₩43,536 | ₩44,365 | +1.59% | 6천 |
|---|
| 2026.03.12 | ₩43,469 | ₩44,151 | ₩43,469 | ₩43,776 | +0.71% | 4.7천 |
|---|
| 2026.03.11 | ₩43,469 | ₩43,723 | ₩43,469 | ₩43,723 | +0.58% | 3천 |
|---|
| 2026.03.10 | ₩44,418 | ₩44,418 | ₩43,669 | ₩43,669 | -1.69% | 3.4천 |
|---|
| 2026.03.09 | ₩43,549 | ₩44,887 | ₩43,469 | ₩44,887 | +3.07% | 5.5천 |
|---|
| 2026.03.06 | ₩43,335 | ₩43,937 | ₩43,335 | ₩43,937 | +1.39% | 6.1천 |
|---|
| 2026.03.05 | ₩45,368 | ₩45,569 | ₩43,496 | ₩43,910 | -3.21% | 6.2천 |
|---|
| 2026.03.04 | ₩45,448 | ₩46,665 | ₩43,241 | ₩46,652 | +2.65% | 4.9천 |
|---|
| 2026.03.03 | ₩44,325 | ₩45,475 | ₩44,325 | ₩45,475 | +2.60% | 4.5천 |
|---|
| 2026.03.02 | ₩45,395 | ₩45,502 | ₩44,365 | ₩45,328 | -0.15% | 5.9천 |
|---|
| 2026.02.27 | ₩45,943 | ₩46,759 | ₩44,030 | ₩44,124 | -3.96% | 6.7천 |
|---|
| 2026.02.26 | ₩46,759 | ₩47,040 | ₩46,117 | ₩46,157 | -1.29% | 4.9천 |
|---|
| 2026.02.25 | ₩46,786 | ₩47,227 | ₩46,786 | ₩47,227 | +0.94% | 1.8천 |
|---|
| 2026.02.24 | ₩45,970 | ₩46,104 | ₩45,970 | ₩46,104 | +0.29% | 1.8천 |
|---|
| 2026.02.23 | ₩45,890 | ₩46,251 | ₩45,783 | ₩45,957 | +0.15% | 5.2천 |
|---|
| 2026.02.20 | ₩45,836 | ₩47,267 | ₩45,836 | ₩46,813 | +2.13% | 5.6천 |
|---|
| 2026.02.19 | ₩44,980 | ₩46,077 | ₩44,806 | ₩45,957 | +2.17% | 6.6천 |
|---|
| 2026.02.18 | ₩46,144 | ₩46,144 | ₩44,900 | ₩45,288 | -1.86% | 6.3천 |
|---|
| 2026.02.17 | ₩46,532 | ₩46,532 | ₩46,171 | ₩46,171 | -0.78% | 3.6천 |
|---|
| 2026.02.13 | ₩45,809 | ₩47,120 | ₩45,809 | ₩46,117 | +0.67% | 3.3천 |
|---|
| 2026.02.12 | ₩46,037 | ₩46,759 | ₩46,037 | ₩46,585 | +1.19% | 3.2천 |
|---|
| 2026.02.11 | ₩46,920 | ₩46,920 | ₩46,304 | ₩46,304 | -1.31% | 2.8천 |
|---|
| 2026.02.10 | ₩47,026 | ₩47,026 | ₩46,451 | ₩46,866 | -0.34% | 3.8천 |
|---|
| 2026.02.09 | ₩46,050 | ₩46,826 | ₩45,502 | ₩46,692 | +1.39% | 4.1천 |
|---|
| 2026.02.06 | ₩48,056 | ₩48,056 | ₩46,104 | ₩46,558 | -3.12% | 1.4만 |
|---|
| 2026.02.05 | ₩47,842 | ₩48,484 | ₩47,749 | ₩48,043 | +0.42% | 8천 |
|---|
| 2026.02.04 | ₩48,016 | ₩48,418 | ₩47,481 | ₩48,404 | +0.81% | 7.9천 |
|---|
| 2026.02.03 | ₩46,866 | ₩47,722 | ₩46,358 | ₩47,722 | +1.83% | 1.3만 |
|---|
| 2026.02.02 | ₩47,321 | ₩47,334 | ₩46,692 | ₩46,692 | -1.33% | 9.8천 |
|---|
| 2026.01.30 | ₩44,405 | ₩47,668 | ₩44,405 | ₩47,361 | +6.66% | 1.2만 |
|---|
| 2026.01.29 | ₩43,469 | ₩45,475 | ₩43,469 | ₩45,475 | +4.62% | 6.6천 |
|---|
| 2026.01.28 | ₩43,335 | ₩43,576 | ₩43,215 | ₩43,549 | +0.49% | 5.1천 |
|---|
| 2026.01.27 | ₩43,174 | ₩43,576 | ₩42,733 | ₩43,576 | +0.93% | 4천 |
|---|
| 2026.01.26 | ₩42,987 | ₩43,134 | ₩42,599 | ₩43,134 | +0.34% | 4천 |
|---|
| 2026.01.23 | ₩43,710 | ₩43,710 | ₩42,265 | ₩42,746 | -2.20% | 7.1천 |
|---|
| 2026.01.22 | ₩45,167 | ₩45,167 | ₩44,030 | ₩44,646 | -1.15% | 6.7천 |
|---|
| 2026.01.21 | ₩42,920 | ₩45,408 | ₩42,920 | ₩45,408 | +5.80% | 7.9천 |
|---|
| 2026.01.20 | ₩42,466 | ₩42,840 | ₩42,171 | ₩42,506 | +0.09% | 5.7천 |
|---|
| 2026.01.16 | ₩43,134 | ₩43,134 | ₩42,198 | ₩42,412 | -1.67% | 6천 |
|---|
| 2026.01.15 | ₩41,249 | ₩44,245 | ₩41,249 | ₩43,589 | +5.67% | 4.9천 |
|---|
| 2026.01.14 | ₩42,800 | ₩42,800 | ₩41,957 | ₩42,746 | -0.13% | 4.8천 |
|---|
| 2026.01.13 | ₩42,492 | ₩42,492 | ₩41,890 | ₩42,064 | -1.01% | 4.5천 |
|---|
| 2026.01.12 | ₩42,252 | ₩43,041 | ₩41,997 | ₩42,399 | +0.35% | 9.6천 |
|---|
| 2026.01.09 | ₩42,894 | ₩43,736 | ₩42,666 | ₩42,666 | -0.53% | 8천 |
|---|
| 2026.01.08 | ₩43,068 | ₩43,843 | ₩42,854 | ₩43,362 | +0.68% | 9.1천 |
|---|
| 2026.01.07 | ₩45,181 | ₩45,181 | ₩42,693 | ₩42,693 | -5.51% | 4.5천 |
|---|
| 2026.01.06 | ₩44,953 | ₩45,207 | ₩44,071 | ₩44,779 | -0.39% | 1.1만 |
|---|
| 2026.01.05 | ₩45,074 | ₩46,532 | ₩45,074 | ₩45,207 | +0.30% | 7.3천 |
|---|
| 2026.01.02 | ₩46,665 | ₩47,147 | ₩45,274 | ₩45,274 | -2.98% | 1.1만 |
|---|
| 2025.12.31 | ₩43,469 | ₩47,722 | ₩42,840 | ₩46,652 | +7.32% | 2.1만 |
|---|
| 2025.12.30 | ₩44,138 | ₩44,204 | ₩43,228 | ₩43,228 | -2.06% | 4.7천 |
|---|
| 2025.12.29 | ₩42,934 | ₩43,924 | ₩42,934 | ₩43,924 | +2.31% | 6.8천 |
|---|
| 2025.12.26 | ₩43,589 | ₩44,204 | ₩42,894 | ₩43,081 | -1.17% | 5.8천 |
|---|
| 2025.12.24 | ₩44,138 | ₩44,138 | ₩43,536 | ₩43,549 | -1.33% | 3.4천 |
|---|
| 2025.12.23 | ₩46,130 | ₩46,157 | ₩44,191 | ₩44,191 | -4.20% | 6.1천 |
|---|
| 2025.12.22 | ₩48,418 | ₩48,418 | ₩46,037 | ₩46,037 | -4.92% | 1.3만 |
|---|
| 2025.12.19 | ₩47,963 | ₩48,805 | ₩47,000 | ₩48,765 | +1.67% | 3.1만 |
|---|
| 2025.12.18 | ₩47,615 | ₩48,137 | ₩47,307 | ₩48,070 | +0.96% | 1.1만 |
|---|
| 2025.12.17 | ₩47,107 | ₩47,575 | ₩46,906 | ₩47,575 | +0.99% | 8.9천 |
|---|
| 2025.12.16 | ₩46,264 | ₩46,986 | ₩46,264 | ₩46,960 | +1.50% | 1.6만 |
|---|
| 2025.12.15 | ₩45,676 | ₩47,134 | ₩45,341 | ₩46,866 | +2.61% | 1.1만 |
|---|
| 2025.12.12 | ₩46,799 | ₩47,080 | ₩45,274 | ₩45,315 | -3.17% | 3.4만 |
|---|
| 2025.12.11 | ₩45,635 | ₩46,946 | ₩45,635 | ₩46,652 | +2.23% | 8.9천 |
|---|
| 2025.12.10 | ₩45,609 | ₩46,772 | ₩45,542 | ₩45,876 | +0.59% | 1.4만 |
|---|
| 2025.12.09 | ₩45,983 | ₩46,478 | ₩45,274 | ₩45,274 | -1.54% | 7.8천 |
|---|
| 2025.12.08 | ₩46,291 | ₩46,933 | ₩45,074 | ₩45,127 | -2.51% | 1.2만 |
|---|
| 2025.12.05 | ₩46,010 | ₩46,946 | ₩45,729 | ₩45,876 | -0.29% | 5.5천 |
|---|
| 2025.12.04 | ₩46,264 | ₩46,933 | ₩45,983 | ₩46,933 | +1.45% | 6.7천 |
|---|
| 2025.12.03 | ₩45,743 | ₩46,585 | ₩45,475 | ₩46,585 | +1.84% | 7.6천 |
|---|
| 2025.12.02 | ₩45,074 | ₩45,515 | ₩45,074 | ₩45,515 | +0.98% | 3.9천 |
|---|
| 2025.12.01 | ₩45,475 | ₩45,743 | ₩44,726 | ₩45,074 | -0.88% | 7.7천 |
|---|
| 2025.11.28 | ₩44,993 | ₩45,475 | ₩44,873 | ₩45,475 | +1.07% | 6천 |
|---|
| 2025.11.26 | ₩45,034 | ₩45,341 | ₩44,472 | ₩44,873 | -0.36% | 1.1만 |
|---|
| 2025.11.25 | ₩44,071 | ₩45,181 | ₩44,071 | ₩45,181 | +2.52% | 1.1만 |
|---|
| 2025.11.24 | ₩43,669 | ₩43,910 | ₩43,549 | ₩43,910 | +0.55% | 2.4천 |
|---|
| 2025.11.21 | ₩42,506 | ₩44,017 | ₩42,479 | ₩43,803 | +3.05% | 1.3만 |
|---|
| 2025.11.20 | ₩42,813 | ₩42,854 | ₩42,559 | ₩42,733 | -0.19% | 7.1천 |
|---|
| 2025.11.19 | ₩42,613 | ₩42,800 | ₩42,332 | ₩42,639 | +0.06% | 7.2천 |
|---|
| 2025.11.18 | ₩41,850 | ₩42,760 | ₩41,476 | ₩42,760 | +2.17% | 5.4천 |
|---|
| 2025.11.17 | ₩41,636 | ₩42,425 | ₩41,636 | ₩41,770 | +0.32% | 3.1천 |
|---|
| 2025.11.14 | ₩42,559 | ₩42,639 | ₩42,051 | ₩42,091 | -1.10% | 4.1천 |
|---|
| 2025.11.13 | ₩42,011 | ₩42,746 | ₩42,011 | ₩42,519 | +1.21% | 5.3천 |
|---|
| 2025.11.12 | ₩41,529 | ₩42,720 | ₩41,476 | ₩42,211 | +1.64% | 6.2천 |
|---|
| 2025.11.11 | ₩41,703 | ₩42,104 | ₩41,235 | ₩42,104 | +0.96% | 9.6천 |
|---|
| 2025.11.10 | ₩41,837 | ₩41,837 | ₩41,329 | ₩41,463 | -0.90% | 2.9천 |
|---|
| 2025.11.07 | ₩41,208 | ₩42,091 | ₩41,208 | ₩41,342 | +0.32% | 5.1천 |
|---|
| 2025.11.06 | ₩42,225 | ₩42,225 | ₩41,275 | ₩41,676 | -1.30% | 5.4천 |
|---|
| 2025.11.05 | ₩40,794 | ₩41,449 | ₩40,794 | ₩41,449 | +1.61% | 5.7천 |
|---|
| 2025.11.04 | ₩41,115 | ₩41,422 | ₩40,593 | ₩40,607 | -1.24% | 1.1만 |
|---|
| 2025.11.03 | ₩40,459 | ₩41,222 | ₩40,219 | ₩41,222 | +1.88% | 7.4만 |
|---|
| 2025.10.31 | ₩40,393 | ₩41,155 | ₩40,379 | ₩40,406 | +0.03% | 7.4천 |
|---|
| 2025.10.30 | ₩41,503 | ₩41,503 | ₩40,901 | ₩40,901 | -1.45% | 2.2천 |
|---|
| 2025.10.29 | ₩40,714 | ₩41,275 | ₩40,125 | ₩40,540 | -0.43% | 9.8천 |
|---|
| 2025.10.28 | ₩40,112 | ₩40,112 | ₩40,112 | ₩40,112 | 0.00% | 3천 |
|---|
| 2025.10.27 | ₩40,339 | ₩40,339 | ₩39,791 | ₩39,991 | -0.86% | 1만 |
|---|
| 2025.10.24 | ₩40,192 | ₩40,379 | ₩39,938 | ₩40,379 | +0.47% | 5천 |
|---|
| 2025.10.23 | ₩40,526 | ₩40,727 | ₩39,884 | ₩40,152 | -0.92% | 2.7만 |
|---|
| 2025.10.22 | ₩39,791 | ₩40,593 | ₩39,750 | ₩40,593 | +2.02% | 1만 |
|---|
| 2025.10.21 | ₩41,422 | ₩41,422 | ₩39,309 | ₩39,336 | -5.04% | 4.8천 |
|---|
| 2025.10.20 | ₩39,777 | ₩39,777 | ₩39,322 | ₩39,336 | -1.11% | 1.4만 |
|---|
| 2025.10.17 | ₩39,470 | ₩40,406 | ₩39,443 | ₩39,483 | +0.03% | 4.9천 |
|---|
| 2025.10.16 | ₩40,259 | ₩40,593 | ₩39,456 | ₩39,536 | -1.79% | 7.1천 |
|---|
| 2025.10.15 | ₩39,924 | ₩40,727 | ₩39,777 | ₩40,727 | +2.01% | 6.7천 |
|---|
| 2025.10.14 | ₩39,684 | ₩39,724 | ₩39,550 | ₩39,657 | -0.07% | 7.3천 |
|---|
| 2025.10.13 | ₩39,630 | ₩39,724 | ₩39,630 | ₩39,657 | +0.07% | 4.9천 |
|---|
| 2025.10.10 | ₩39,791 | ₩40,098 | ₩39,563 | ₩39,563 | -0.57% | 7.9천 |
|---|