시장 데이터를 불러오는 중
전체 종목
First Western Financial, Inc. - Common Stock 과거 주가
First Western Financial, Inc. - Common Stock · MYFW · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Western Financial, Inc. - Common Stock · MYFW · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,227 | ₩40,455 | ₩39,638 | ₩39,973 | -0.63% | 3.6만 |
| 2026.10.08 | ₩39,906 | ₩40,549 | ₩39,745 | ₩40,335 | +1.07% | 2.8만 |
| 2026.10.07 | ₩40,026 | ₩40,482 | ₩39,879 | ₩40,093 | +0.17% | 2.7만 |
| 2026.10.06 | ₩40,348 | ₩40,522 | ₩40,080 | ₩40,455 | +0.27% | 1.5만 |
| 2026.10.05 | ₩40,643 | ₩41,165 | ₩39,812 | ₩40,214 | -1.06% | 2.3만 |
| 2026.10.02 | ₩40,214 | ₩40,549 | ₩39,959 | ₩40,321 | +0.27% | 2.7만 |
| 2026.10.01 | ₩39,959 | ₩40,509 | ₩39,343 | ₩39,852 | -0.27% | 4.2만 |
| 2026.09.30 | ₩40,576 | ₩40,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,187 |
| -0.96% |
| 3.4만 |
| 2026.09.29 | ₩40,817 | ₩41,098 | ₩40,107 | ₩40,415 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩41,058 | ₩41,165 | ₩40,616 | ₩40,897 | -0.39% | 2.8만 |
|---|
| 2026.09.25 | ₩40,723 | ₩41,541 | ₩40,723 | ₩40,911 | +0.46% | 2.1만 |
|---|
| 2026.09.24 | ₩40,871 | ₩41,460 | ₩40,629 | ₩40,978 | +0.26% | 3.9만 |
|---|
| 2026.09.23 | ₩40,991 | ₩40,991 | ₩40,335 | ₩40,576 | -1.01% | 3.5만 |
|---|
| 2026.09.22 | ₩41,541 | ₩41,648 | ₩40,643 | ₩41,420 | -0.29% | 4.3만 |
|---|
| 2026.09.21 | ₩41,098 | ₩41,313 | ₩40,683 | ₩41,313 | +0.52% | 4만 |
|---|
| 2026.09.18 | ₩40,616 | ₩41,514 | ₩40,495 | ₩41,031 | +1.02% | 7.7만 |
|---|
| 2026.09.17 | ₩40,857 | ₩41,098 | ₩40,536 | ₩41,005 | +0.36% | 5.6만 |
|---|
| 2026.09.16 | ₩41,259 | ₩41,407 | ₩40,187 | ₩40,643 | -1.49% | 3.6만 |
|---|
| 2026.09.15 | ₩41,232 | ₩41,621 | ₩40,723 | ₩41,206 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩41,581 | ₩41,956 | ₩41,165 | ₩41,206 | -0.90% | 6.4만 |
|---|
| 2026.09.11 | ₩42,010 | ₩42,010 | ₩41,192 | ₩41,527 | -1.15% | 6.3만 |
|---|
| 2026.09.10 | ₩44,475 | ₩44,475 | ₩41,206 | ₩41,541 | -6.60% | 7.2만 |
|---|
| 2026.09.09 | ₩41,112 | ₩41,286 | ₩40,737 | ₩41,192 | +0.20% | 8.8만 |
|---|
| 2026.09.08 | ₩42,036 | ₩42,197 | ₩41,353 | ₩41,433 | -1.43% | 4.2만 |
|---|
| 2026.09.04 | ₩41,782 | ₩42,773 | ₩41,782 | ₩42,023 | +0.58% | 4.8만 |
|---|
| 2026.09.03 | ₩41,916 | ₩42,304 | ₩41,608 | ₩42,117 | +0.48% | 3만 |
|---|
| 2026.09.02 | ₩41,152 | ₩41,701 | ₩40,964 | ₩41,567 | +1.01% | 5.9만 |
|---|
| 2026.09.01 | ₩41,393 | ₩41,487 | ₩40,656 | ₩40,777 | -1.49% | 2.4만 |
|---|
| 2026.08.31 | ₩41,340 | ₩41,567 | ₩40,897 | ₩41,500 | +0.39% | 5.5만 |
|---|
| 2026.08.28 | ₩41,045 | ₩41,380 | ₩40,777 | ₩41,179 | +0.33% | 1.8만 |
|---|
| 2026.08.27 | ₩40,830 | ₩41,527 | ₩40,402 | ₩41,353 | +1.28% | 3만 |
|---|
| 2026.08.26 | ₩41,715 | ₩41,715 | ₩40,643 | ₩41,192 | -1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩41,581 | ₩41,621 | ₩40,857 | ₩41,621 | +0.10% | 2.7만 |
|---|
| 2026.08.24 | ₩41,340 | ₩42,023 | ₩40,871 | ₩41,286 | -0.13% | 4.1만 |
|---|
| 2026.08.21 | ₩41,795 | ₩41,795 | ₩40,938 | ₩41,541 | -0.61% | 4.1만 |
|---|
| 2026.08.20 | ₩41,969 | ₩41,969 | ₩41,366 | ₩41,527 | -1.05% | 3.6만 |
|---|
| 2026.08.19 | ₩43,390 | ₩43,390 | ₩41,876 | ₩41,943 | -3.34% | 4.2만 |
|---|
| 2026.08.18 | ₩42,586 | ₩43,149 | ₩42,358 | ₩43,108 | +1.23% | 5.2만 |
|---|
| 2026.08.17 | ₩41,822 | ₩42,586 | ₩41,688 | ₩42,371 | +1.31% | 10.7만 |
|---|
| 2026.08.14 | ₩42,412 | ₩42,921 | ₩42,170 | ₩42,492 | +0.19% | 3.5만 |
|---|
| 2026.08.13 | ₩42,546 | ₩42,546 | ₩41,876 | ₩42,345 | -0.47% | 5.5만 |
|---|
| 2026.08.12 | ₩42,157 | ₩42,492 | ₩41,715 | ₩42,278 | +0.29% | 5.5만 |
|---|
| 2026.08.11 | ₩40,857 | ₩42,371 | ₩40,857 | ₩41,862 | +2.46% | 6만 |
|---|
| 2026.08.10 | ₩41,996 | ₩42,197 | ₩40,897 | ₩41,862 | -0.32% | 4만 |
|---|
| 2026.08.07 | ₩42,639 | ₩42,706 | ₩41,742 | ₩41,996 | -1.51% | 2.4만 |
|---|
| 2026.08.06 | ₩43,484 | ₩43,524 | ₩42,345 | ₩42,452 | -2.37% | 6.2만 |
|---|
| 2026.08.05 | ₩43,443 | ₩43,953 | ₩42,773 | ₩43,242 | -0.46% | 5.4만 |
|---|
| 2026.08.04 | ₩42,747 | ₩43,403 | ₩42,345 | ₩43,283 | +1.25% | 5.3만 |
|---|
| 2026.08.03 | ₩42,170 | ₩43,082 | ₩41,902 | ₩42,827 | +1.56% | 8.5만 |
|---|
| 2026.07.31 | ₩42,331 | ₩42,398 | ₩40,335 | ₩41,742 | -1.39% | 6.1만 |
|---|
| 2026.07.30 | ₩41,889 | ₩43,551 | ₩41,634 | ₩42,586 | +1.66% | 3.9만 |
|---|
| 2026.07.29 | ₩41,862 | ₩42,800 | ₩41,353 | ₩42,036 | +0.42% | 5.3만 |
|---|
| 2026.07.28 | ₩41,179 | ₩42,438 | ₩41,179 | ₩42,251 | +2.60% | 6.6만 |
|---|
| 2026.07.27 | ₩42,827 | ₩43,122 | ₩39,678 | ₩41,232 | -3.72% | 13.1만 |
|---|
| 2026.07.24 | ₩42,425 | ₩43,229 | ₩40,361 | ₩42,840 | +0.98% | 8.5만 |
|---|
| 2026.07.23 | ₩42,787 | ₩43,229 | ₩42,197 | ₩43,162 | +0.88% | 4.5만 |
|---|
| 2026.07.22 | ₩43,752 | ₩43,752 | ₩42,867 | ₩43,417 | -0.77% | 5.7만 |
|---|
| 2026.07.21 | ₩44,100 | ₩44,395 | ₩43,363 | ₩43,819 | -0.64% | 3.8만 |
|---|
| 2026.07.20 | ₩44,234 | ₩45,025 | ₩43,993 | ₩44,301 | +0.15% | 3.4만 |
|---|
| 2026.07.17 | ₩45,360 | ₩46,043 | ₩44,341 | ₩44,422 | -2.07% | 4만 |
|---|
| 2026.07.16 | ₩44,489 | ₩45,869 | ₩44,462 | ₩45,815 | +2.98% | 10.4만 |
|---|
| 2026.07.15 | ₩44,194 | ₩45,185 | ₩44,046 | ₩44,582 | +0.88% | 10.4만 |
|---|
| 2026.07.14 | ₩44,690 | ₩45,266 | ₩43,939 | ₩44,127 | -1.26% | 5.7만 |
|---|
| 2026.07.13 | ₩43,443 | ₩45,199 | ₩43,443 | ₩44,757 | +3.02% | 9.2만 |
|---|
| 2026.07.10 | ₩44,073 | ₩44,783 | ₩43,671 | ₩43,926 | -0.33% | 3.8만 |
|---|
| 2026.07.09 | ₩43,591 | ₩44,221 | ₩43,336 | ₩44,087 | +1.14% | 8.8만 |
|---|
| 2026.07.08 | ₩44,020 | ₩44,113 | ₩43,283 | ₩43,497 | -1.19% | 6.9만 |
|---|
| 2026.07.07 | ₩44,529 | ₩44,529 | ₩43,685 | ₩44,046 | -1.08% | 4.6만 |
|---|
| 2026.07.06 | ₩44,207 | ₩44,556 | ₩43,725 | ₩44,234 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩44,917 | ₩45,145 | ₩43,497 | ₩44,207 | -1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩43,256 | ₩44,998 | ₩43,256 | ₩44,824 | +3.62% | 28.5만 |
|---|
| 2026.06.30 | ₩43,202 | ₩43,484 | ₩42,733 | ₩43,028 | -0.40% | 5.5만 |
|---|
| 2026.06.29 | ₩42,867 | ₩43,283 | ₩42,197 | ₩43,122 | +0.59% | 9.2만 |
|---|
| 2026.06.26 | ₩42,304 | ₩43,309 | ₩41,661 | ₩42,747 | +1.05% | 33.5만 |
|---|
| 2026.06.25 | ₩41,340 | ₩42,318 | ₩41,273 | ₩42,063 | +1.75% | 9.1만 |
|---|
| 2026.06.24 | ₩41,514 | ₩41,795 | ₩40,884 | ₩41,085 | -1.03% | 4.8만 |
|---|
| 2026.06.23 | ₩40,884 | ₩41,594 | ₩40,482 | ₩41,527 | +1.57% | 4.2만 |
|---|
| 2026.06.22 | ₩40,938 | ₩41,514 | ₩40,509 | ₩40,750 | -0.46% | 3.8만 |
|---|
| 2026.06.18 | ₩40,951 | ₩41,259 | ₩40,201 | ₩40,938 | -0.03% | 6.5만 |
|---|
| 2026.06.17 | ₩39,772 | ₩41,045 | ₩39,678 | ₩40,509 | +1.85% | 10.9만 |
|---|
| 2026.06.16 | ₩40,160 | ₩40,991 | ₩39,142 | ₩39,705 | -1.13% | 8.1만 |
|---|
| 2026.06.15 | ₩41,246 | ₩41,862 | ₩39,825 | ₩40,107 | -2.76% | 4.3만 |
|---|
| 2026.06.12 | ₩40,000 | ₩41,742 | ₩40,000 | ₩40,911 | +2.28% | 9.5만 |
|---|
| 2026.06.11 | ₩39,437 | ₩40,080 | ₩39,263 | ₩40,000 | +1.43% | 4만 |
|---|
| 2026.06.10 | ₩39,397 | ₩39,410 | ₩38,258 | ₩39,263 | -0.34% | 10.1만 |
|---|
| 2026.06.09 | ₩39,531 | ₩39,933 | ₩39,021 | ₩39,397 | -0.34% | 4.5만 |
|---|
| 2026.06.08 | ₩39,450 | ₩39,665 | ₩38,740 | ₩39,450 | 0.00% | 3만 |
|---|
| 2026.06.05 | ₩38,646 | ₩40,120 | ₩38,646 | ₩39,102 | +1.18% | 8.3만 |
|---|
| 2026.06.04 | ₩38,392 | ₩39,062 | ₩37,963 | ₩38,646 | +0.66% | 2.2만 |
|---|
| 2026.06.03 | ₩37,976 | ₩38,325 | ₩37,521 | ₩37,815 | -0.42% | 2.9만 |
|---|
| 2026.06.02 | ₩38,378 | ₩38,995 | ₩37,306 | ₩38,941 | +1.47% | 2만 |
|---|
| 2026.06.01 | ₩38,646 | ₩39,129 | ₩38,311 | ₩38,633 | -0.03% | 2.6만 |
|---|
| 2026.05.29 | ₩38,928 | ₩39,356 | ₩38,405 | ₩39,088 | +0.41% | 5.8만 |
|---|
| 2026.05.28 | ₩38,325 | ₩38,807 | ₩37,949 | ₩38,686 | +0.94% | 3만 |
|---|
| 2026.05.27 | ₩38,619 | ₩39,423 | ₩38,485 | ₩38,633 | +0.03% | 2.9만 |
|---|
| 2026.05.26 | ₩38,003 | ₩40,201 | ₩37,413 | ₩38,432 | +1.13% | 5.1만 |
|---|
| 2026.05.22 | ₩37,990 | ₩38,311 | ₩37,467 | ₩38,070 | +0.21% | 5.3만 |
|---|
| 2026.05.21 | ₩37,856 | ₩38,191 | ₩36,958 | ₩37,990 | +0.35% | 5.7만 |
|---|
| 2026.05.20 | ₩37,856 | ₩38,311 | ₩37,722 | ₩38,043 | +0.50% | 3.7만 |
|---|
| 2026.05.19 | ₩38,164 | ₩38,164 | ₩37,762 | ₩37,856 | -0.81% | 1.4만 |
|---|
| 2026.05.18 | ₩37,896 | ₩38,338 | ₩37,896 | ₩38,164 | +0.71% | 1.6만 |
|---|
| 2026.05.15 | ₩38,150 | ₩38,351 | ₩37,078 | ₩37,655 | -1.30% | 2만 |
|---|
| 2026.05.14 | ₩38,646 | ₩39,102 | ₩38,057 | ₩38,526 | -0.31% | 3.4만 |
|---|
| 2026.05.13 | ₩38,606 | ₩38,941 | ₩38,258 | ₩38,284 | -0.83% | 1.4만 |
|---|
| 2026.05.12 | ₩38,593 | ₩39,410 | ₩37,668 | ₩38,941 | +0.90% | 4.7만 |
|---|
| 2026.05.11 | ₩39,142 | ₩39,142 | ₩38,298 | ₩38,820 | -0.82% | 2.4만 |
|---|
| 2026.05.08 | ₩39,182 | ₩39,531 | ₩38,794 | ₩39,263 | +0.21% | 2.5만 |
|---|
| 2026.05.07 | ₩39,169 | ₩39,330 | ₩38,405 | ₩39,182 | +0.03% | 8.5만 |
|---|
| 2026.05.06 | ₩39,531 | ₩39,531 | ₩38,861 | ₩39,397 | -0.34% | 2.8만 |
|---|
| 2026.05.05 | ₩38,191 | ₩39,705 | ₩37,547 | ₩39,196 | +2.63% | 4.7만 |
|---|
| 2026.05.04 | ₩38,258 | ₩40,201 | ₩37,038 | ₩37,949 | -0.81% | 3.9만 |
|---|
| 2026.05.01 | ₩38,110 | ₩38,593 | ₩36,891 | ₩38,258 | +0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩36,810 | ₩40,201 | ₩36,449 | ₩37,936 | +3.06% | 5.5만 |
|---|
| 2026.04.29 | ₩37,990 | ₩37,990 | ₩36,837 | ₩37,172 | -2.15% | 2.1만 |
|---|
| 2026.04.28 | ₩37,145 | ₩38,070 | ₩36,944 | ₩38,070 | +2.49% | 3만 |
|---|
| 2026.04.27 | ₩35,511 | ₩37,320 | ₩35,511 | ₩37,145 | +4.60% | 6.9만 |
|---|
| 2026.04.24 | ₩35,028 | ₩35,484 | ₩33,567 | ₩35,363 | +0.96% | 4.4만 |
|---|
| 2026.04.23 | ₩35,511 | ₩35,511 | ₩34,439 | ₩34,894 | -1.74% | 1.1만 |
|---|
| 2026.04.22 | ₩34,975 | ₩35,310 | ₩34,305 | ₩34,586 | -1.11% | 1.4만 |
|---|
| 2026.04.21 | ₩36,234 | ₩36,234 | ₩34,867 | ₩34,961 | -3.51% | 9.5천 |
|---|
| 2026.04.20 | ₩35,953 | ₩36,368 | ₩35,953 | ₩36,033 | +0.22% | 8.1천 |
|---|
| 2026.04.17 | ₩35,779 | ₩36,114 | ₩35,752 | ₩36,087 | +0.86% | 2.5만 |
|---|
| 2026.04.16 | ₩35,551 | ₩35,551 | ₩35,176 | ₩35,350 | -0.57% | 8.4천 |
|---|
| 2026.04.15 | ₩35,685 | ₩35,993 | ₩35,363 | ₩35,752 | +0.19% | 1.7만 |
|---|
| 2026.04.14 | ₩35,779 | ₩35,832 | ₩35,497 | ₩35,805 | +0.07% | 6.7천 |
|---|
| 2026.04.13 | ₩35,511 | ₩35,805 | ₩35,283 | ₩35,685 | +0.49% | 1.5만 |
|---|
| 2026.04.10 | ₩35,685 | ₩35,685 | ₩35,216 | ₩35,497 | -0.53% | 9.4천 |
|---|
| 2026.04.09 | ₩35,229 | ₩36,181 | ₩34,975 | ₩35,846 | +1.75% | 1.7만 |
|---|
| 2026.04.08 | ₩35,336 | ₩35,336 | ₩34,506 | ₩35,229 | -0.30% | 3.2만 |
|---|
| 2026.04.07 | ₩33,474 | ₩34,961 | ₩33,326 | ₩34,626 | +3.44% | 6.5만 |
|---|
| 2026.04.06 | ₩33,447 | ₩33,501 | ₩33,434 | ₩33,501 | +0.16% | 2.6만 |
|---|
| 2026.04.02 | ₩32,964 | ₩33,353 | ₩32,964 | ₩33,353 | +1.18% | 8.5천 |
|---|
| 2026.04.01 | ₩32,643 | ₩33,501 | ₩32,643 | ₩33,474 | +2.55% | 4만 |
|---|
| 2026.03.31 | ₩33,219 | ₩33,219 | ₩32,777 | ₩32,938 | -0.85% | 5.2만 |
|---|
| 2026.03.30 | ₩32,790 | ₩33,232 | ₩32,603 | ₩33,219 | +1.31% | 1.8만 |
|---|
| 2026.03.27 | ₩32,991 | ₩32,991 | ₩32,442 | ₩32,830 | -0.49% | 7.2천 |
|---|
| 2026.03.26 | ₩32,415 | ₩33,085 | ₩32,415 | ₩32,991 | +1.78% | 9.3천 |
|---|
| 2026.03.25 | ₩32,670 | ₩32,938 | ₩32,603 | ₩32,737 | +0.21% | 1.3만 |
|---|
| 2026.03.24 | ₩32,830 | ₩33,031 | ₩32,308 | ₩32,696 | -0.41% | 2.3만 |
|---|
| 2026.03.23 | ₩33,501 | ₩33,501 | ₩32,562 | ₩33,125 | -1.12% | 3.5만 |
|---|
| 2026.03.20 | ₩32,710 | ₩33,487 | ₩32,375 | ₩32,790 | +0.25% | 5.8만 |
|---|
| 2026.03.19 | ₩32,495 | ₩33,246 | ₩32,348 | ₩32,710 | +0.66% | 2.6만 |
|---|
| 2026.03.18 | ₩32,683 | ₩32,683 | ₩31,678 | ₩32,482 | -0.62% | 4.7만 |
|---|
| 2026.03.17 | ₩32,495 | ₩32,897 | ₩32,160 | ₩32,710 | +0.66% | 2.8만 |
|---|
| 2026.03.16 | ₩32,174 | ₩32,830 | ₩31,517 | ₩32,495 | +1.00% | 2.5만 |
|---|
| 2026.03.13 | ₩32,013 | ₩32,268 | ₩31,356 | ₩32,147 | +0.42% | 2만 |
|---|
| 2026.03.12 | ₩31,986 | ₩32,308 | ₩31,249 | ₩31,866 | -0.38% | 2.4만 |
|---|
| 2026.03.11 | ₩32,522 | ₩32,871 | ₩32,160 | ₩32,495 | -0.08% | 3.2만 |
|---|
| 2026.03.10 | ₩31,638 | ₩32,884 | ₩31,209 | ₩32,804 | +3.68% | 4.9만 |
|---|
| 2026.03.09 | ₩31,906 | ₩32,214 | ₩31,075 | ₩31,651 | -0.80% | 2.2만 |
|---|
| 2026.03.06 | ₩32,375 | ₩32,576 | ₩31,343 | ₩32,254 | -0.37% | 4만 |
|---|
| 2026.03.05 | ₩33,112 | ₩33,112 | ₩32,388 | ₩32,804 | -0.93% | 2.3만 |
|---|
| 2026.03.04 | ₩33,514 | ₩33,996 | ₩32,911 | ₩33,755 | +0.72% | 3.7만 |
|---|
| 2026.03.03 | ₩33,005 | ₩33,916 | ₩32,964 | ₩33,501 | +1.50% | 1.7만 |
|---|
| 2026.03.02 | ₩32,469 | ₩33,970 | ₩32,174 | ₩33,501 | +3.18% | 2.6만 |
|---|
| 2026.02.27 | ₩33,661 | ₩34,412 | ₩32,763 | ₩33,889 | +0.68% | 4.4만 |
|---|
| 2026.02.26 | ₩34,841 | ₩34,841 | ₩34,117 | ₩34,157 | -1.96% | 7.3천 |
|---|
| 2026.02.25 | ₩34,023 | ₩34,425 | ₩33,929 | ₩34,318 | +0.87% | 1.2만 |
|---|
| 2026.02.24 | ₩33,541 | ₩33,903 | ₩33,541 | ₩33,836 | +0.88% | 1.1만 |
|---|
| 2026.02.23 | ₩33,434 | ₩33,648 | ₩32,871 | ₩33,501 | +0.20% | 2.6만 |
|---|
| 2026.02.20 | ₩34,104 | ₩34,747 | ₩33,956 | ₩34,171 | +0.20% | 9.1천 |
|---|
| 2026.02.19 | ₩33,956 | ₩34,479 | ₩33,661 | ₩34,171 | +0.63% | 2.3만 |
|---|
| 2026.02.18 | ₩34,988 | ₩35,149 | ₩33,554 | ₩34,345 | -1.84% | 4.4만 |
|---|
| 2026.02.17 | ₩35,095 | ₩35,095 | ₩34,251 | ₩34,465 | -1.79% | 2만 |
|---|
| 2026.02.13 | ₩34,787 | ₩35,095 | ₩34,519 | ₩34,827 | +0.12% | 1.8만 |
|---|
| 2026.02.12 | ₩34,305 | ₩34,680 | ₩34,063 | ₩34,519 | +0.62% | 2.3만 |
|---|
| 2026.02.11 | ₩34,640 | ₩34,640 | ₩34,117 | ₩34,305 | -0.97% | 8.9천 |
|---|
| 2026.02.10 | ₩34,640 | ₩34,988 | ₩34,640 | ₩34,841 | +0.58% | 1.3만 |
|---|
| 2026.02.09 | ₩34,707 | ₩35,162 | ₩34,707 | ₩34,841 | +0.39% | 8.7천 |
|---|
| 2026.02.06 | ₩35,524 | ₩35,618 | ₩34,774 | ₩34,975 | -1.55% | 1.7만 |
|---|
| 2026.02.05 | ₩34,532 | ₩35,189 | ₩33,165 | ₩34,881 | +1.01% | 6만 |
|---|
| 2026.02.04 | ₩34,305 | ₩35,444 | ₩34,305 | ₩34,854 | +1.60% | 2.4만 |
|---|
| 2026.02.03 | ₩34,050 | ₩34,841 | ₩33,567 | ₩34,305 | +0.75% | 3.9만 |
|---|
| 2026.02.02 | ₩33,849 | ₩34,653 | ₩33,795 | ₩34,305 | +1.35% | 2.3만 |
|---|
| 2026.01.30 | ₩33,501 | ₩34,023 | ₩32,495 | ₩33,702 | +0.60% | 2.8만 |
|---|
| 2026.01.29 | ₩33,393 | ₩34,130 | ₩33,206 | ₩33,742 | +1.04% | 1.3만 |
|---|
| 2026.01.28 | ₩33,434 | ₩33,434 | ₩32,656 | ₩32,964 | -1.40% | 2.7만 |
|---|
| 2026.01.27 | ₩34,130 | ₩34,130 | ₩32,924 | ₩33,608 | -1.53% | 4.3만 |
|---|
| 2026.01.26 | ₩32,750 | ₩34,318 | ₩31,571 | ₩34,318 | +4.79% | 3.5만 |
|---|
| 2026.01.23 | ₩35,872 | ₩35,872 | ₩32,589 | ₩33,273 | -7.25% | 7.2만 |
|---|
| 2026.01.22 | ₩36,556 | ₩36,583 | ₩36,261 | ₩36,489 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩35,162 | ₩36,569 | ₩35,162 | ₩36,542 | +3.93% | 2.1만 |
|---|
| 2026.01.20 | ₩35,269 | ₩35,939 | ₩34,492 | ₩35,350 | +0.23% | 3.8만 |
|---|
| 2026.01.16 | ₩35,712 | ₩35,939 | ₩35,042 | ₩35,738 | +0.08% | 1.7만 |
|---|
| 2026.01.15 | ₩34,278 | ₩36,154 | ₩34,278 | ₩35,792 | +4.42% | 1.6만 |
|---|
| 2026.01.14 | ₩34,787 | ₩35,604 | ₩34,546 | ₩35,604 | +2.35% | 1.6만 |
|---|
| 2026.01.13 | ₩37,521 | ₩37,521 | ₩33,983 | ₩35,618 | -5.07% | 1.2만 |
|---|
| 2026.01.12 | ₩35,752 | ₩36,181 | ₩34,666 | ₩35,497 | -0.71% | 1.1만 |
|---|
| 2026.01.09 | ₩35,457 | ₩36,047 | ₩35,243 | ₩35,417 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩34,599 | ₩35,604 | ₩34,599 | ₩35,511 | +2.63% | 3.7만 |
|---|
| 2026.01.07 | ₩34,921 | ₩34,975 | ₩34,693 | ₩34,747 | -0.50% | 1.3만 |
|---|
| 2026.01.06 | ₩34,841 | ₩35,176 | ₩34,157 | ₩34,841 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩35,671 | ₩36,382 | ₩34,921 | ₩34,921 | -2.10% | 5만 |
|---|
| 2026.01.02 | ₩36,087 | ₩36,181 | ₩34,774 | ₩35,712 | -1.04% | 5.6만 |
|---|
| 2025.12.31 | ₩34,506 | ₩37,521 | ₩34,452 | ₩35,926 | +4.12% | 10.6만 |
|---|
| 2025.12.30 | ₩34,613 | ₩34,988 | ₩34,238 | ₩34,238 | -1.08% | 1.1만 |
|---|
| 2025.12.29 | ₩34,774 | ₩35,511 | ₩34,613 | ₩34,867 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩35,042 | ₩35,216 | ₩34,733 | ₩35,176 | +0.38% | 1.3만 |
|---|
| 2025.12.24 | ₩34,961 | ₩35,283 | ₩34,948 | ₩35,001 | +0.11% | 9.2천 |
|---|
| 2025.12.23 | ₩35,122 | ₩35,122 | ₩34,720 | ₩34,747 | -1.07% | 6.9천 |
|---|
| 2025.12.22 | ₩34,854 | ₩35,511 | ₩34,854 | ₩35,068 | +0.62% | 1.7만 |
|---|
| 2025.12.19 | ₩34,707 | ₩35,176 | ₩34,586 | ₩35,001 | +0.85% | 6만 |
|---|
| 2025.12.18 | ₩35,176 | ₩35,377 | ₩34,573 | ₩34,640 | -1.52% | 3.6만 |
|---|
| 2025.12.17 | ₩34,278 | ₩34,546 | ₩33,970 | ₩34,439 | +0.47% | 2.9만 |
|---|
| 2025.12.16 | ₩34,090 | ₩35,028 | ₩33,769 | ₩34,546 | +1.34% | 2.8만 |
|---|
| 2025.12.15 | ₩34,412 | ₩34,720 | ₩34,197 | ₩34,224 | -0.55% | 2.9만 |
|---|
| 2025.12.12 | ₩34,800 | ₩35,042 | ₩34,398 | ₩34,412 | -1.12% | 2.8만 |
|---|
| 2025.12.11 | ₩34,640 | ₩35,216 | ₩34,398 | ₩34,465 | -0.50% | 2.7만 |
|---|
| 2025.12.10 | ₩33,487 | ₩34,626 | ₩33,085 | ₩34,559 | +3.20% | 5만 |
|---|
| 2025.12.09 | ₩33,152 | ₩33,487 | ₩33,045 | ₩33,299 | +0.44% | 3.7만 |
|---|
| 2025.12.08 | ₩33,005 | ₩33,152 | ₩32,495 | ₩32,911 | -0.28% | 1.6만 |
|---|
| 2025.12.05 | ₩32,227 | ₩33,165 | ₩32,227 | ₩33,045 | +2.54% | 1.8만 |
|---|
| 2025.12.04 | ₩32,670 | ₩33,098 | ₩31,785 | ₩32,241 | -1.31% | 5.6만 |
|---|
| 2025.12.03 | ₩32,160 | ₩32,495 | ₩32,080 | ₩32,495 | +1.04% | 4.7만 |
|---|
| 2025.12.02 | ₩32,187 | ₩32,361 | ₩31,973 | ₩32,147 | -0.12% | 3.2만 |
|---|
| 2025.12.01 | ₩32,227 | ₩32,227 | ₩31,879 | ₩31,986 | -0.75% | 2만 |
|---|
| 2025.11.28 | ₩32,495 | ₩32,817 | ₩31,651 | ₩32,629 | +0.41% | 2.9만 |
|---|
| 2025.11.26 | ₩31,504 | ₩32,696 | ₩31,504 | ₩32,067 | +1.79% | 3.7만 |
|---|
| 2025.11.25 | ₩32,134 | ₩32,134 | ₩31,477 | ₩31,745 | -1.21% | 1.9만 |
|---|
| 2025.11.24 | ₩31,209 | ₩31,330 | ₩30,954 | ₩31,289 | +0.26% | 9.8천 |
|---|
| 2025.11.21 | ₩30,365 | ₩31,356 | ₩30,258 | ₩31,222 | +2.82% | 1.7만 |
|---|
| 2025.11.20 | ₩30,981 | ₩31,196 | ₩30,311 | ₩30,459 | -1.69% | 9.8천 |
|---|
| 2025.11.19 | ₩31,102 | ₩31,102 | ₩30,499 | ₩30,499 | -1.94% | 1.2만 |
|---|
| 2025.11.18 | ₩30,941 | ₩31,048 | ₩30,418 | ₩30,807 | -0.43% | 1.2만 |
|---|
| 2025.11.17 | ₩31,959 | ₩31,959 | ₩30,137 | ₩30,807 | -3.61% | 2.9만 |
|---|
| 2025.11.14 | ₩30,928 | ₩31,946 | ₩30,593 | ₩31,946 | +3.29% | 4.1만 |
|---|
| 2025.11.13 | ₩30,593 | ₩31,531 | ₩30,593 | ₩31,330 | +2.41% | 1.2만 |
|---|
| 2025.11.12 | ₩31,986 | ₩32,187 | ₩31,410 | ₩31,624 | -1.13% | 2.8만 |
|---|
| 2025.11.11 | ₩31,624 | ₩32,053 | ₩31,624 | ₩32,053 | +1.36% | 7.6천 |
|---|
| 2025.11.10 | ₩31,249 | ₩31,785 | ₩31,249 | ₩31,544 | +0.94% | 7.6천 |
|---|
| 2025.11.07 | ₩30,485 | ₩30,820 | ₩29,882 | ₩30,820 | +1.10% | 4.6만 |
|---|
| 2025.11.06 | ₩30,740 | ₩30,740 | ₩29,655 | ₩30,539 | -0.65% | 2.9만 |
|---|
| 2025.11.05 | ₩31,155 | ₩31,182 | ₩30,834 | ₩31,155 | 0.00% | 1.7만 |
|---|
| 2025.11.04 | ₩31,155 | ₩31,155 | ₩30,633 | ₩31,088 | -0.22% | 9.6천 |
|---|
| 2025.11.03 | ₩31,142 | ₩31,142 | ₩30,231 | ₩31,008 | -0.43% | 9.3천 |
|---|
| 2025.10.31 | ₩30,298 | ₩31,772 | ₩30,244 | ₩30,941 | +2.12% | 4.9만 |
|---|
| 2025.10.30 | ₩30,177 | ₩30,673 | ₩30,083 | ₩30,365 | +0.62% | 3.2만 |
|---|
| 2025.10.29 | ₩30,271 | ₩30,700 | ₩29,949 | ₩30,499 | +0.75% | 4.6만 |
|---|
| 2025.10.28 | ₩30,351 | ₩31,517 | ₩29,936 | ₩30,512 | +0.53% | 1.7만 |
|---|
| 2025.10.27 | ₩29,882 | ₩30,807 | ₩29,882 | ₩30,566 | +2.29% | 1.7만 |
|---|
| 2025.10.24 | ₩30,378 | ₩31,048 | ₩29,480 | ₩29,882 | -1.63% | 3.1만 |
|---|
| 2025.10.23 | ₩30,847 | ₩30,928 | ₩30,325 | ₩30,392 | -1.48% | 7.5천 |
|---|
| 2025.10.22 | ₩29,949 | ₩30,954 | ₩29,789 | ₩30,874 | +3.09% | 2.2만 |
|---|
| 2025.10.21 | ₩30,445 | ₩30,579 | ₩29,829 | ₩30,016 | -1.41% | 1.4만 |
|---|
| 2025.10.20 | ₩29,882 | ₩30,526 | ₩29,815 | ₩30,526 | +2.15% | 1.6만 |
|---|
| 2025.10.17 | ₩29,856 | ₩30,217 | ₩29,588 | ₩29,815 | -0.13% | 2.4만 |
|---|
| 2025.10.16 | ₩30,954 | ₩30,954 | ₩29,547 | ₩29,681 | -4.11% | 1.7만 |
|---|
| 2025.10.15 | ₩31,624 | ₩31,624 | ₩30,941 | ₩31,088 | -1.69% | 2.3만 |
|---|
| 2025.10.14 | ₩30,258 | ₩31,651 | ₩30,258 | ₩31,490 | +4.07% | 3.5만 |
|---|
| 2025.10.13 | ₩30,217 | ₩30,351 | ₩29,655 | ₩30,351 | +0.44% | 2.1만 |
|---|
| 2025.10.10 | ₩31,303 | ₩31,370 | ₩29,561 | ₩29,561 | -5.57% | 2만 |
|---|