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 | ₩40,082 | ₩40,309 | ₩39,495 | ₩39,828 | -0.63% | 3.6만 |
| 2026.10.08 | ₩39,762 | ₩40,403 | ₩39,601 | ₩40,189 | +1.07% | 2.8만 |
| 2026.10.07 | ₩39,882 | ₩40,336 | ₩39,735 | ₩39,949 | +0.17% | 2.7만 |
| 2026.10.06 | ₩40,202 | ₩40,376 | ₩39,935 | ₩40,309 | +0.27% | 1.5만 |
| 2026.10.05 | ₩40,496 | ₩41,017 | ₩39,668 | ₩40,069 | -1.06% | 2.3만 |
| 2026.10.02 | ₩40,069 | ₩40,403 | ₩39,815 | ₩40,176 | +0.27% | 2.7만 |
| 2026.10.01 | ₩39,815 | ₩40,362 | ₩39,201 | ₩39,708 | -0.27% | 4.2만 |
| 2026.09.30 | ₩40,429 | ₩40,509 | ₩39,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,042 |
| -0.96% |
| 3.4만 |
| 2026.09.29 | ₩40,670 | ₩40,950 | ₩39,962 | ₩40,269 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩40,910 | ₩41,017 | ₩40,469 | ₩40,750 | -0.39% | 2.8만 |
|---|
| 2026.09.25 | ₩40,576 | ₩41,391 | ₩40,576 | ₩40,763 | +0.46% | 2.1만 |
|---|
| 2026.09.24 | ₩40,723 | ₩41,310 | ₩40,483 | ₩40,830 | +0.26% | 3.9만 |
|---|
| 2026.09.23 | ₩40,843 | ₩40,843 | ₩40,189 | ₩40,429 | -1.01% | 3.5만 |
|---|
| 2026.09.22 | ₩41,391 | ₩41,497 | ₩40,496 | ₩41,270 | -0.29% | 4.3만 |
|---|
| 2026.09.21 | ₩40,950 | ₩41,164 | ₩40,536 | ₩41,164 | +0.52% | 4만 |
|---|
| 2026.09.18 | ₩40,469 | ₩41,364 | ₩40,349 | ₩40,883 | +1.02% | 7.7만 |
|---|
| 2026.09.17 | ₩40,710 | ₩40,950 | ₩40,389 | ₩40,857 | +0.36% | 5.6만 |
|---|
| 2026.09.16 | ₩41,110 | ₩41,257 | ₩40,042 | ₩40,496 | -1.49% | 3.6만 |
|---|
| 2026.09.15 | ₩41,083 | ₩41,471 | ₩40,576 | ₩41,057 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩41,431 | ₩41,804 | ₩41,017 | ₩41,057 | -0.90% | 6.4만 |
|---|
| 2026.09.11 | ₩41,858 | ₩41,858 | ₩41,043 | ₩41,377 | -1.15% | 6.3만 |
|---|
| 2026.09.10 | ₩44,315 | ₩44,315 | ₩41,057 | ₩41,391 | -6.60% | 7.2만 |
|---|
| 2026.09.09 | ₩40,963 | ₩41,137 | ₩40,589 | ₩41,043 | +0.20% | 8.8만 |
|---|
| 2026.09.08 | ₩41,885 | ₩42,045 | ₩41,204 | ₩41,284 | -1.43% | 4.2만 |
|---|
| 2026.09.04 | ₩41,631 | ₩42,619 | ₩41,631 | ₩41,871 | +0.58% | 4.8만 |
|---|
| 2026.09.03 | ₩41,764 | ₩42,152 | ₩41,457 | ₩41,965 | +0.48% | 3만 |
|---|
| 2026.09.02 | ₩41,003 | ₩41,551 | ₩40,816 | ₩41,417 | +1.01% | 5.9만 |
|---|
| 2026.09.01 | ₩41,244 | ₩41,337 | ₩40,509 | ₩40,630 | -1.49% | 2.4만 |
|---|
| 2026.08.31 | ₩41,190 | ₩41,417 | ₩40,750 | ₩41,351 | +0.39% | 5.5만 |
|---|
| 2026.08.28 | ₩40,897 | ₩41,230 | ₩40,630 | ₩41,030 | +0.33% | 1.8만 |
|---|
| 2026.08.27 | ₩40,683 | ₩41,377 | ₩40,256 | ₩41,204 | +1.28% | 3만 |
|---|
| 2026.08.26 | ₩41,564 | ₩41,564 | ₩40,496 | ₩41,043 | -1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩41,431 | ₩41,471 | ₩40,710 | ₩41,471 | +0.10% | 2.7만 |
|---|
| 2026.08.24 | ₩41,190 | ₩41,871 | ₩40,723 | ₩41,137 | -0.13% | 4.1만 |
|---|
| 2026.08.21 | ₩41,644 | ₩41,644 | ₩40,790 | ₩41,391 | -0.61% | 4.1만 |
|---|
| 2026.08.20 | ₩41,818 | ₩41,818 | ₩41,217 | ₩41,377 | -1.05% | 3.6만 |
|---|
| 2026.08.19 | ₩43,233 | ₩43,233 | ₩41,724 | ₩41,791 | -3.34% | 4.2만 |
|---|
| 2026.08.18 | ₩42,432 | ₩42,993 | ₩42,205 | ₩42,953 | +1.23% | 5.2만 |
|---|
| 2026.08.17 | ₩41,671 | ₩42,432 | ₩41,537 | ₩42,218 | +1.31% | 10.7만 |
|---|
| 2026.08.14 | ₩42,258 | ₩42,766 | ₩42,018 | ₩42,339 | +0.19% | 3.5만 |
|---|
| 2026.08.13 | ₩42,392 | ₩42,392 | ₩41,724 | ₩42,192 | -0.47% | 5.5만 |
|---|
| 2026.08.12 | ₩42,005 | ₩42,339 | ₩41,564 | ₩42,125 | +0.29% | 5.5만 |
|---|
| 2026.08.11 | ₩40,710 | ₩42,218 | ₩40,710 | ₩41,711 | +2.46% | 6만 |
|---|
| 2026.08.10 | ₩41,845 | ₩42,045 | ₩40,750 | ₩41,711 | -0.32% | 4만 |
|---|
| 2026.08.07 | ₩42,485 | ₩42,552 | ₩41,591 | ₩41,845 | -1.51% | 2.4만 |
|---|
| 2026.08.06 | ₩43,327 | ₩43,367 | ₩42,192 | ₩42,299 | -2.37% | 6.2만 |
|---|
| 2026.08.05 | ₩43,287 | ₩43,794 | ₩42,619 | ₩43,086 | -0.46% | 5.4만 |
|---|
| 2026.08.04 | ₩42,592 | ₩43,246 | ₩42,192 | ₩43,126 | +1.25% | 5.3만 |
|---|
| 2026.08.03 | ₩42,018 | ₩42,926 | ₩41,751 | ₩42,672 | +1.56% | 8.5만 |
|---|
| 2026.07.31 | ₩42,178 | ₩42,245 | ₩40,189 | ₩41,591 | -1.39% | 6.1만 |
|---|
| 2026.07.30 | ₩41,738 | ₩43,393 | ₩41,484 | ₩42,432 | +1.66% | 3.9만 |
|---|
| 2026.07.29 | ₩41,711 | ₩42,646 | ₩41,204 | ₩41,885 | +0.42% | 5.3만 |
|---|
| 2026.07.28 | ₩41,030 | ₩42,285 | ₩41,030 | ₩42,098 | +2.60% | 6.6만 |
|---|
| 2026.07.27 | ₩42,672 | ₩42,966 | ₩39,535 | ₩41,083 | -3.72% | 13.1만 |
|---|
| 2026.07.24 | ₩42,272 | ₩43,073 | ₩40,216 | ₩42,686 | +0.98% | 8.5만 |
|---|
| 2026.07.23 | ₩42,632 | ₩43,073 | ₩42,045 | ₩43,006 | +0.88% | 4.5만 |
|---|
| 2026.07.22 | ₩43,594 | ₩43,594 | ₩42,712 | ₩43,260 | -0.77% | 5.7만 |
|---|
| 2026.07.21 | ₩43,941 | ₩44,235 | ₩43,206 | ₩43,660 | -0.64% | 3.8만 |
|---|
| 2026.07.20 | ₩44,074 | ₩44,862 | ₩43,834 | ₩44,141 | +0.15% | 3.4만 |
|---|
| 2026.07.17 | ₩45,196 | ₩45,877 | ₩44,181 | ₩44,261 | -2.07% | 4만 |
|---|
| 2026.07.16 | ₩44,328 | ₩45,703 | ₩44,301 | ₩45,650 | +2.98% | 10.4만 |
|---|
| 2026.07.15 | ₩44,034 | ₩45,022 | ₩43,887 | ₩44,421 | +0.88% | 10.4만 |
|---|
| 2026.07.14 | ₩44,528 | ₩45,102 | ₩43,781 | ₩43,967 | -1.26% | 5.7만 |
|---|
| 2026.07.13 | ₩43,287 | ₩45,036 | ₩43,287 | ₩44,595 | +3.02% | 9.2만 |
|---|
| 2026.07.10 | ₩43,914 | ₩44,622 | ₩43,514 | ₩43,767 | -0.33% | 3.8만 |
|---|
| 2026.07.09 | ₩43,433 | ₩44,061 | ₩43,180 | ₩43,927 | +1.14% | 8.8만 |
|---|
| 2026.07.08 | ₩43,861 | ₩43,954 | ₩43,126 | ₩43,340 | -1.19% | 6.9만 |
|---|
| 2026.07.07 | ₩44,368 | ₩44,368 | ₩43,527 | ₩43,887 | -1.08% | 4.6만 |
|---|
| 2026.07.06 | ₩44,048 | ₩44,395 | ₩43,567 | ₩44,074 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩44,755 | ₩44,982 | ₩43,340 | ₩44,048 | -1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩43,100 | ₩44,835 | ₩43,100 | ₩44,662 | +3.62% | 28.5만 |
|---|
| 2026.06.30 | ₩43,046 | ₩43,327 | ₩42,579 | ₩42,873 | -0.40% | 5.5만 |
|---|
| 2026.06.29 | ₩42,712 | ₩43,126 | ₩42,045 | ₩42,966 | +0.59% | 9.2만 |
|---|
| 2026.06.26 | ₩42,152 | ₩43,153 | ₩41,511 | ₩42,592 | +1.05% | 33.5만 |
|---|
| 2026.06.25 | ₩41,190 | ₩42,165 | ₩41,124 | ₩41,911 | +1.75% | 9.1만 |
|---|
| 2026.06.24 | ₩41,364 | ₩41,644 | ₩40,736 | ₩40,937 | -1.03% | 4.8만 |
|---|
| 2026.06.23 | ₩40,736 | ₩41,444 | ₩40,336 | ₩41,377 | +1.57% | 4.2만 |
|---|
| 2026.06.22 | ₩40,790 | ₩41,364 | ₩40,362 | ₩40,603 | -0.46% | 3.8만 |
|---|
| 2026.06.18 | ₩40,803 | ₩41,110 | ₩40,055 | ₩40,790 | -0.03% | 6.5만 |
|---|
| 2026.06.17 | ₩39,628 | ₩40,897 | ₩39,535 | ₩40,362 | +1.85% | 10.9만 |
|---|
| 2026.06.16 | ₩40,015 | ₩40,843 | ₩39,001 | ₩39,561 | -1.13% | 8.1만 |
|---|
| 2026.06.15 | ₩41,097 | ₩41,711 | ₩39,682 | ₩39,962 | -2.76% | 4.3만 |
|---|
| 2026.06.12 | ₩39,855 | ₩41,591 | ₩39,855 | ₩40,763 | +2.28% | 9.5만 |
|---|
| 2026.06.11 | ₩39,294 | ₩39,935 | ₩39,121 | ₩39,855 | +1.43% | 4만 |
|---|
| 2026.06.10 | ₩39,254 | ₩39,268 | ₩38,119 | ₩39,121 | -0.34% | 10.1만 |
|---|
| 2026.06.09 | ₩39,388 | ₩39,788 | ₩38,880 | ₩39,254 | -0.34% | 4.5만 |
|---|
| 2026.06.08 | ₩39,308 | ₩39,521 | ₩38,600 | ₩39,308 | 0.00% | 3만 |
|---|
| 2026.06.05 | ₩38,507 | ₩39,975 | ₩38,507 | ₩38,961 | +1.18% | 8.3만 |
|---|
| 2026.06.04 | ₩38,253 | ₩38,920 | ₩37,826 | ₩38,507 | +0.66% | 2.2만 |
|---|
| 2026.06.03 | ₩37,839 | ₩38,186 | ₩37,385 | ₩37,679 | -0.42% | 2.9만 |
|---|
| 2026.06.02 | ₩38,240 | ₩38,854 | ₩37,171 | ₩38,800 | +1.47% | 2만 |
|---|
| 2026.06.01 | ₩38,507 | ₩38,987 | ₩38,173 | ₩38,493 | -0.03% | 2.6만 |
|---|
| 2026.05.29 | ₩38,787 | ₩39,214 | ₩38,266 | ₩38,947 | +0.41% | 5.8만 |
|---|
| 2026.05.28 | ₩38,186 | ₩38,667 | ₩37,812 | ₩38,547 | +0.94% | 3만 |
|---|
| 2026.05.27 | ₩38,480 | ₩39,281 | ₩38,346 | ₩38,493 | +0.03% | 2.9만 |
|---|
| 2026.05.26 | ₩37,866 | ₩40,055 | ₩37,278 | ₩38,293 | +1.13% | 5.1만 |
|---|
| 2026.05.22 | ₩37,852 | ₩38,173 | ₩37,332 | ₩37,932 | +0.21% | 5.3만 |
|---|
| 2026.05.21 | ₩37,719 | ₩38,053 | ₩36,824 | ₩37,852 | +0.35% | 5.7만 |
|---|
| 2026.05.20 | ₩37,719 | ₩38,173 | ₩37,585 | ₩37,906 | +0.50% | 3.7만 |
|---|
| 2026.05.19 | ₩38,026 | ₩38,026 | ₩37,625 | ₩37,719 | -0.81% | 1.4만 |
|---|
| 2026.05.18 | ₩37,759 | ₩38,200 | ₩37,759 | ₩38,026 | +0.71% | 1.6만 |
|---|
| 2026.05.15 | ₩38,013 | ₩38,213 | ₩36,944 | ₩37,519 | -1.30% | 2만 |
|---|
| 2026.05.14 | ₩38,507 | ₩38,961 | ₩37,919 | ₩38,386 | -0.31% | 3.4만 |
|---|
| 2026.05.13 | ₩38,467 | ₩38,800 | ₩38,119 | ₩38,146 | -0.83% | 1.4만 |
|---|
| 2026.05.12 | ₩38,453 | ₩39,268 | ₩37,532 | ₩38,800 | +0.90% | 4.7만 |
|---|
| 2026.05.11 | ₩39,001 | ₩39,001 | ₩38,159 | ₩38,680 | -0.82% | 2.4만 |
|---|
| 2026.05.08 | ₩39,041 | ₩39,388 | ₩38,653 | ₩39,121 | +0.21% | 2.5만 |
|---|
| 2026.05.07 | ₩39,027 | ₩39,188 | ₩38,266 | ₩39,041 | +0.03% | 8.5만 |
|---|
| 2026.05.06 | ₩39,388 | ₩39,388 | ₩38,720 | ₩39,254 | -0.34% | 2.8만 |
|---|
| 2026.05.05 | ₩38,053 | ₩39,561 | ₩37,412 | ₩39,054 | +2.63% | 4.7만 |
|---|
| 2026.05.04 | ₩38,119 | ₩40,055 | ₩36,904 | ₩37,812 | -0.81% | 3.9만 |
|---|
| 2026.05.01 | ₩37,973 | ₩38,453 | ₩36,758 | ₩38,119 | +0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩36,677 | ₩40,055 | ₩36,317 | ₩37,799 | +3.06% | 5.5만 |
|---|
| 2026.04.29 | ₩37,852 | ₩37,852 | ₩36,704 | ₩37,038 | -2.15% | 2.1만 |
|---|
| 2026.04.28 | ₩37,011 | ₩37,932 | ₩36,811 | ₩37,932 | +2.49% | 3만 |
|---|
| 2026.04.27 | ₩35,382 | ₩37,185 | ₩35,382 | ₩37,011 | +4.60% | 6.9만 |
|---|
| 2026.04.24 | ₩34,902 | ₩35,356 | ₩33,446 | ₩35,235 | +0.96% | 4.4만 |
|---|
| 2026.04.23 | ₩35,382 | ₩35,382 | ₩34,314 | ₩34,768 | -1.74% | 1.1만 |
|---|
| 2026.04.22 | ₩34,848 | ₩35,182 | ₩34,181 | ₩34,461 | -1.11% | 1.4만 |
|---|
| 2026.04.21 | ₩36,103 | ₩36,103 | ₩34,741 | ₩34,835 | -3.51% | 9.5천 |
|---|
| 2026.04.20 | ₩35,823 | ₩36,237 | ₩35,823 | ₩35,903 | +0.22% | 8.1천 |
|---|
| 2026.04.17 | ₩35,649 | ₩35,983 | ₩35,623 | ₩35,956 | +0.86% | 2.5만 |
|---|
| 2026.04.16 | ₩35,422 | ₩35,422 | ₩35,048 | ₩35,222 | -0.57% | 8.4천 |
|---|
| 2026.04.15 | ₩35,556 | ₩35,863 | ₩35,235 | ₩35,623 | +0.19% | 1.7만 |
|---|
| 2026.04.14 | ₩35,649 | ₩35,703 | ₩35,369 | ₩35,676 | +0.07% | 6.7천 |
|---|
| 2026.04.13 | ₩35,382 | ₩35,676 | ₩35,155 | ₩35,556 | +0.49% | 1.5만 |
|---|
| 2026.04.10 | ₩35,556 | ₩35,556 | ₩35,089 | ₩35,369 | -0.53% | 9.4천 |
|---|
| 2026.04.09 | ₩35,102 | ₩36,050 | ₩34,848 | ₩35,716 | +1.75% | 1.7만 |
|---|
| 2026.04.08 | ₩35,209 | ₩35,209 | ₩34,381 | ₩35,102 | -0.30% | 3.2만 |
|---|
| 2026.04.07 | ₩33,353 | ₩34,835 | ₩33,206 | ₩34,501 | +3.44% | 6.5만 |
|---|
| 2026.04.06 | ₩33,326 | ₩33,380 | ₩33,313 | ₩33,380 | +0.16% | 2.6만 |
|---|
| 2026.04.02 | ₩32,845 | ₩33,233 | ₩32,845 | ₩33,233 | +1.18% | 8.5천 |
|---|
| 2026.04.01 | ₩32,525 | ₩33,380 | ₩32,525 | ₩33,353 | +2.55% | 4만 |
|---|
| 2026.03.31 | ₩33,099 | ₩33,099 | ₩32,659 | ₩32,819 | -0.85% | 5.2만 |
|---|
| 2026.03.30 | ₩32,672 | ₩33,112 | ₩32,485 | ₩33,099 | +1.31% | 1.8만 |
|---|
| 2026.03.27 | ₩32,872 | ₩32,872 | ₩32,325 | ₩32,712 | -0.49% | 7.2천 |
|---|
| 2026.03.26 | ₩32,298 | ₩32,966 | ₩32,298 | ₩32,872 | +1.78% | 9.3천 |
|---|
| 2026.03.25 | ₩32,552 | ₩32,819 | ₩32,485 | ₩32,618 | +0.21% | 1.3만 |
|---|
| 2026.03.24 | ₩32,712 | ₩32,912 | ₩32,191 | ₩32,578 | -0.41% | 2.3만 |
|---|
| 2026.03.23 | ₩33,380 | ₩33,380 | ₩32,445 | ₩33,006 | -1.12% | 3.5만 |
|---|
| 2026.03.20 | ₩32,592 | ₩33,366 | ₩32,258 | ₩32,672 | +0.25% | 5.8만 |
|---|
| 2026.03.19 | ₩32,378 | ₩33,126 | ₩32,231 | ₩32,592 | +0.66% | 2.6만 |
|---|
| 2026.03.18 | ₩32,565 | ₩32,565 | ₩31,564 | ₩32,365 | -0.62% | 4.7만 |
|---|
| 2026.03.17 | ₩32,378 | ₩32,779 | ₩32,044 | ₩32,592 | +0.66% | 2.8만 |
|---|
| 2026.03.16 | ₩32,058 | ₩32,712 | ₩31,403 | ₩32,378 | +1.00% | 2.5만 |
|---|
| 2026.03.13 | ₩31,897 | ₩32,151 | ₩31,243 | ₩32,031 | +0.42% | 2만 |
|---|
| 2026.03.12 | ₩31,871 | ₩32,191 | ₩31,136 | ₩31,751 | -0.38% | 2.4만 |
|---|
| 2026.03.11 | ₩32,405 | ₩32,752 | ₩32,044 | ₩32,378 | -0.08% | 3.2만 |
|---|
| 2026.03.10 | ₩31,524 | ₩32,765 | ₩31,096 | ₩32,685 | +3.68% | 4.9만 |
|---|
| 2026.03.09 | ₩31,791 | ₩32,098 | ₩30,963 | ₩31,537 | -0.80% | 2.2만 |
|---|
| 2026.03.06 | ₩32,258 | ₩32,458 | ₩31,230 | ₩32,138 | -0.37% | 4만 |
|---|
| 2026.03.05 | ₩32,992 | ₩32,992 | ₩32,271 | ₩32,685 | -0.93% | 2.3만 |
|---|
| 2026.03.04 | ₩33,393 | ₩33,874 | ₩32,792 | ₩33,633 | +0.72% | 3.7만 |
|---|
| 2026.03.03 | ₩32,885 | ₩33,793 | ₩32,845 | ₩33,380 | +1.50% | 1.7만 |
|---|
| 2026.03.02 | ₩32,351 | ₩33,847 | ₩32,058 | ₩33,380 | +3.18% | 2.6만 |
|---|
| 2026.02.27 | ₩33,540 | ₩34,287 | ₩32,645 | ₩33,767 | +0.68% | 4.4만 |
|---|
| 2026.02.26 | ₩34,715 | ₩34,715 | ₩33,994 | ₩34,034 | -1.96% | 7.3천 |
|---|
| 2026.02.25 | ₩33,900 | ₩34,301 | ₩33,807 | ₩34,194 | +0.87% | 1.2만 |
|---|
| 2026.02.24 | ₩33,420 | ₩33,780 | ₩33,420 | ₩33,713 | +0.88% | 1.1만 |
|---|
| 2026.02.23 | ₩33,313 | ₩33,526 | ₩32,752 | ₩33,380 | +0.20% | 2.6만 |
|---|
| 2026.02.20 | ₩33,980 | ₩34,621 | ₩33,833 | ₩34,047 | +0.20% | 9.1천 |
|---|
| 2026.02.19 | ₩33,833 | ₩34,354 | ₩33,540 | ₩34,047 | +0.63% | 2.3만 |
|---|
| 2026.02.18 | ₩34,862 | ₩35,022 | ₩33,433 | ₩34,221 | -1.84% | 4.4만 |
|---|
| 2026.02.17 | ₩34,968 | ₩34,968 | ₩34,127 | ₩34,341 | -1.79% | 2만 |
|---|
| 2026.02.13 | ₩34,661 | ₩34,968 | ₩34,394 | ₩34,701 | +0.12% | 1.8만 |
|---|
| 2026.02.12 | ₩34,181 | ₩34,554 | ₩33,940 | ₩34,394 | +0.62% | 2.3만 |
|---|
| 2026.02.11 | ₩34,514 | ₩34,514 | ₩33,994 | ₩34,181 | -0.97% | 8.9천 |
|---|
| 2026.02.10 | ₩34,514 | ₩34,862 | ₩34,514 | ₩34,715 | +0.58% | 1.3만 |
|---|
| 2026.02.09 | ₩34,581 | ₩35,035 | ₩34,581 | ₩34,715 | +0.39% | 8.7천 |
|---|
| 2026.02.06 | ₩35,396 | ₩35,489 | ₩34,648 | ₩34,848 | -1.55% | 1.7만 |
|---|
| 2026.02.05 | ₩34,408 | ₩35,062 | ₩33,046 | ₩34,755 | +1.01% | 6만 |
|---|
| 2026.02.04 | ₩34,181 | ₩35,316 | ₩34,181 | ₩34,728 | +1.60% | 2.4만 |
|---|
| 2026.02.03 | ₩33,927 | ₩34,715 | ₩33,446 | ₩34,181 | +0.75% | 3.9만 |
|---|
| 2026.02.02 | ₩33,727 | ₩34,528 | ₩33,673 | ₩34,181 | +1.35% | 2.3만 |
|---|
| 2026.01.30 | ₩33,380 | ₩33,900 | ₩32,378 | ₩33,580 | +0.60% | 2.8만 |
|---|
| 2026.01.29 | ₩33,273 | ₩34,007 | ₩33,086 | ₩33,620 | +1.04% | 1.3만 |
|---|
| 2026.01.28 | ₩33,313 | ₩33,313 | ₩32,538 | ₩32,845 | -1.40% | 2.7만 |
|---|
| 2026.01.27 | ₩34,007 | ₩34,007 | ₩32,805 | ₩33,486 | -1.53% | 4.3만 |
|---|
| 2026.01.26 | ₩32,632 | ₩34,194 | ₩31,457 | ₩34,194 | +4.79% | 3.5만 |
|---|
| 2026.01.23 | ₩35,743 | ₩35,743 | ₩32,472 | ₩33,153 | -7.25% | 7.2만 |
|---|
| 2026.01.22 | ₩36,424 | ₩36,450 | ₩36,130 | ₩36,357 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩35,035 | ₩36,437 | ₩35,035 | ₩36,410 | +3.93% | 2.1만 |
|---|
| 2026.01.20 | ₩35,142 | ₩35,810 | ₩34,368 | ₩35,222 | +0.23% | 3.8만 |
|---|
| 2026.01.16 | ₩35,583 | ₩35,810 | ₩34,915 | ₩35,609 | +0.08% | 1.7만 |
|---|
| 2026.01.15 | ₩34,154 | ₩36,023 | ₩34,154 | ₩35,663 | +4.42% | 1.6만 |
|---|
| 2026.01.14 | ₩34,661 | ₩35,476 | ₩34,421 | ₩35,476 | +2.35% | 1.6만 |
|---|
| 2026.01.13 | ₩37,385 | ₩37,385 | ₩33,860 | ₩35,489 | -5.07% | 1.2만 |
|---|
| 2026.01.12 | ₩35,623 | ₩36,050 | ₩34,541 | ₩35,369 | -0.71% | 1.1만 |
|---|
| 2026.01.09 | ₩35,329 | ₩35,916 | ₩35,115 | ₩35,289 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩34,474 | ₩35,476 | ₩34,474 | ₩35,382 | +2.63% | 3.7만 |
|---|
| 2026.01.07 | ₩34,795 | ₩34,848 | ₩34,568 | ₩34,621 | -0.50% | 1.3만 |
|---|
| 2026.01.06 | ₩34,715 | ₩35,048 | ₩34,034 | ₩34,715 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩35,542 | ₩36,250 | ₩34,795 | ₩34,795 | -2.10% | 5만 |
|---|
| 2026.01.02 | ₩35,956 | ₩36,050 | ₩34,648 | ₩35,583 | -1.04% | 5.6만 |
|---|
| 2025.12.31 | ₩34,381 | ₩37,385 | ₩34,327 | ₩35,796 | +4.12% | 10.6만 |
|---|
| 2025.12.30 | ₩34,488 | ₩34,862 | ₩34,114 | ₩34,114 | -1.08% | 1.1만 |
|---|
| 2025.12.29 | ₩34,648 | ₩35,382 | ₩34,488 | ₩34,741 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩34,915 | ₩35,089 | ₩34,608 | ₩35,048 | +0.38% | 1.3만 |
|---|
| 2025.12.24 | ₩34,835 | ₩35,155 | ₩34,821 | ₩34,875 | +0.11% | 9.2천 |
|---|
| 2025.12.23 | ₩34,995 | ₩34,995 | ₩34,595 | ₩34,621 | -1.07% | 6.9천 |
|---|
| 2025.12.22 | ₩34,728 | ₩35,382 | ₩34,728 | ₩34,942 | +0.62% | 1.7만 |
|---|
| 2025.12.19 | ₩34,581 | ₩35,048 | ₩34,461 | ₩34,875 | +0.85% | 6만 |
|---|
| 2025.12.18 | ₩35,048 | ₩35,249 | ₩34,448 | ₩34,514 | -1.52% | 3.6만 |
|---|
| 2025.12.17 | ₩34,154 | ₩34,421 | ₩33,847 | ₩34,314 | +0.47% | 2.9만 |
|---|
| 2025.12.16 | ₩33,967 | ₩34,902 | ₩33,647 | ₩34,421 | +1.34% | 2.8만 |
|---|
| 2025.12.15 | ₩34,287 | ₩34,595 | ₩34,074 | ₩34,100 | -0.55% | 2.9만 |
|---|
| 2025.12.12 | ₩34,675 | ₩34,915 | ₩34,274 | ₩34,287 | -1.12% | 2.8만 |
|---|
| 2025.12.11 | ₩34,514 | ₩35,089 | ₩34,274 | ₩34,341 | -0.50% | 2.7만 |
|---|
| 2025.12.10 | ₩33,366 | ₩34,501 | ₩32,966 | ₩34,434 | +3.20% | 5만 |
|---|
| 2025.12.09 | ₩33,032 | ₩33,366 | ₩32,926 | ₩33,179 | +0.44% | 3.7만 |
|---|
| 2025.12.08 | ₩32,885 | ₩33,032 | ₩32,378 | ₩32,792 | -0.28% | 1.6만 |
|---|
| 2025.12.05 | ₩32,111 | ₩33,046 | ₩32,111 | ₩32,926 | +2.54% | 1.8만 |
|---|
| 2025.12.04 | ₩32,552 | ₩32,979 | ₩31,670 | ₩32,124 | -1.31% | 5.6만 |
|---|
| 2025.12.03 | ₩32,044 | ₩32,378 | ₩31,964 | ₩32,378 | +1.04% | 4.7만 |
|---|
| 2025.12.02 | ₩32,071 | ₩32,245 | ₩31,857 | ₩32,031 | -0.12% | 3.2만 |
|---|
| 2025.12.01 | ₩32,111 | ₩32,111 | ₩31,764 | ₩31,871 | -0.75% | 2만 |
|---|
| 2025.11.28 | ₩32,378 | ₩32,699 | ₩31,537 | ₩32,512 | +0.41% | 2.9만 |
|---|
| 2025.11.26 | ₩31,390 | ₩32,578 | ₩31,390 | ₩31,951 | +1.79% | 3.7만 |
|---|
| 2025.11.25 | ₩32,018 | ₩32,018 | ₩31,363 | ₩31,630 | -1.21% | 1.9만 |
|---|
| 2025.11.24 | ₩31,096 | ₩31,217 | ₩30,843 | ₩31,176 | +0.26% | 9.8천 |
|---|
| 2025.11.21 | ₩30,255 | ₩31,243 | ₩30,148 | ₩31,110 | +2.82% | 1.7만 |
|---|
| 2025.11.20 | ₩30,869 | ₩31,083 | ₩30,202 | ₩30,349 | -1.69% | 9.8천 |
|---|
| 2025.11.19 | ₩30,990 | ₩30,990 | ₩30,389 | ₩30,389 | -1.94% | 1.2만 |
|---|
| 2025.11.18 | ₩30,829 | ₩30,936 | ₩30,309 | ₩30,696 | -0.43% | 1.2만 |
|---|
| 2025.11.17 | ₩31,844 | ₩31,844 | ₩30,028 | ₩30,696 | -3.61% | 2.9만 |
|---|
| 2025.11.14 | ₩30,816 | ₩31,831 | ₩30,482 | ₩31,831 | +3.29% | 4.1만 |
|---|
| 2025.11.13 | ₩30,482 | ₩31,417 | ₩30,482 | ₩31,217 | +2.41% | 1.2만 |
|---|
| 2025.11.12 | ₩31,871 | ₩32,071 | ₩31,297 | ₩31,510 | -1.13% | 2.8만 |
|---|
| 2025.11.11 | ₩31,510 | ₩31,938 | ₩31,510 | ₩31,938 | +1.36% | 7.6천 |
|---|
| 2025.11.10 | ₩31,136 | ₩31,670 | ₩31,136 | ₩31,430 | +0.94% | 7.6천 |
|---|
| 2025.11.07 | ₩30,375 | ₩30,709 | ₩29,775 | ₩30,709 | +1.10% | 4.6만 |
|---|
| 2025.11.06 | ₩30,629 | ₩30,629 | ₩29,548 | ₩30,429 | -0.65% | 2.9만 |
|---|
| 2025.11.05 | ₩31,043 | ₩31,070 | ₩30,722 | ₩31,043 | 0.00% | 1.7만 |
|---|
| 2025.11.04 | ₩31,043 | ₩31,043 | ₩30,522 | ₩30,976 | -0.22% | 9.6천 |
|---|
| 2025.11.03 | ₩31,030 | ₩31,030 | ₩30,122 | ₩30,896 | -0.43% | 9.3천 |
|---|
| 2025.10.31 | ₩30,188 | ₩31,657 | ₩30,135 | ₩30,829 | +2.12% | 4.9만 |
|---|
| 2025.10.30 | ₩30,068 | ₩30,562 | ₩29,975 | ₩30,255 | +0.62% | 3.2만 |
|---|
| 2025.10.29 | ₩30,162 | ₩30,589 | ₩29,841 | ₩30,389 | +0.75% | 4.6만 |
|---|
| 2025.10.28 | ₩30,242 | ₩31,403 | ₩29,828 | ₩30,402 | +0.53% | 1.7만 |
|---|
| 2025.10.27 | ₩29,775 | ₩30,696 | ₩29,775 | ₩30,455 | +2.29% | 1.7만 |
|---|
| 2025.10.24 | ₩30,269 | ₩30,936 | ₩29,374 | ₩29,775 | -1.63% | 3.1만 |
|---|
| 2025.10.23 | ₩30,736 | ₩30,816 | ₩30,215 | ₩30,282 | -1.48% | 7.5천 |
|---|
| 2025.10.22 | ₩29,841 | ₩30,843 | ₩29,681 | ₩30,763 | +3.09% | 2.2만 |
|---|
| 2025.10.21 | ₩30,335 | ₩30,469 | ₩29,721 | ₩29,908 | -1.41% | 1.4만 |
|---|
| 2025.10.20 | ₩29,775 | ₩30,415 | ₩29,708 | ₩30,415 | +2.15% | 1.6만 |
|---|
| 2025.10.17 | ₩29,748 | ₩30,108 | ₩29,481 | ₩29,708 | -0.13% | 2.4만 |
|---|
| 2025.10.16 | ₩30,843 | ₩30,843 | ₩29,441 | ₩29,574 | -4.11% | 1.7만 |
|---|
| 2025.10.15 | ₩31,510 | ₩31,510 | ₩30,829 | ₩30,976 | -1.69% | 2.3만 |
|---|
| 2025.10.14 | ₩30,148 | ₩31,537 | ₩30,148 | ₩31,377 | +4.07% | 3.5만 |
|---|
| 2025.10.13 | ₩30,108 | ₩30,242 | ₩29,548 | ₩30,242 | +0.44% | 2.1만 |
|---|
| 2025.10.10 | ₩31,190 | ₩31,257 | ₩29,454 | ₩29,454 | -5.57% | 2만 |
|---|