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 | ₩40,052 | ₩40,279 | ₩39,465 | ₩39,799 | -0.63% | 3.6만 |
| 2026.10.08 | ₩39,732 | ₩40,372 | ₩39,572 | ₩40,159 | +1.07% | 2.8만 |
| 2026.10.07 | ₩39,852 | ₩40,306 | ₩39,705 | ₩39,919 | +0.17% | 2.7만 |
| 2026.10.06 | ₩40,172 | ₩40,346 | ₩39,905 | ₩40,279 | +0.27% | 1.5만 |
| 2026.10.05 | ₩40,466 | ₩40,986 | ₩39,638 | ₩40,039 | -1.06% | 2.3만 |
| 2026.10.02 | ₩40,039 | ₩40,372 | ₩39,785 | ₩40,145 | +0.27% | 2.7만 |
| 2026.10.01 | ₩39,785 | ₩40,332 | ₩39,172 | ₩39,679 | -0.27% | 4.2만 |
| 2026.09.30 | ₩40,399 | ₩40,479 | ₩39,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,012 |
| -0.96% |
| 3.4만 |
| 2026.09.29 | ₩40,639 | ₩40,919 | ₩39,932 | ₩40,239 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩40,879 | ₩40,986 | ₩40,439 | ₩40,719 | -0.39% | 2.8만 |
|---|
| 2026.09.25 | ₩40,546 | ₩41,360 | ₩40,546 | ₩40,733 | +0.46% | 2.1만 |
|---|
| 2026.09.24 | ₩40,692 | ₩41,280 | ₩40,452 | ₩40,799 | +0.26% | 3.9만 |
|---|
| 2026.09.23 | ₩40,813 | ₩40,813 | ₩40,159 | ₩40,399 | -1.01% | 3.5만 |
|---|
| 2026.09.22 | ₩41,360 | ₩41,466 | ₩40,466 | ₩41,240 | -0.29% | 4.3만 |
|---|
| 2026.09.21 | ₩40,919 | ₩41,133 | ₩40,506 | ₩41,133 | +0.52% | 4만 |
|---|
| 2026.09.18 | ₩40,439 | ₩41,333 | ₩40,319 | ₩40,853 | +1.02% | 7.7만 |
|---|
| 2026.09.17 | ₩40,679 | ₩40,919 | ₩40,359 | ₩40,826 | +0.36% | 5.6만 |
|---|
| 2026.09.16 | ₩41,079 | ₩41,226 | ₩40,012 | ₩40,466 | -1.49% | 3.6만 |
|---|
| 2026.09.15 | ₩41,053 | ₩41,440 | ₩40,546 | ₩41,026 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩41,400 | ₩41,773 | ₩40,986 | ₩41,026 | -0.90% | 6.4만 |
|---|
| 2026.09.11 | ₩41,827 | ₩41,827 | ₩41,013 | ₩41,346 | -1.15% | 6.3만 |
|---|
| 2026.09.10 | ₩44,281 | ₩44,281 | ₩41,026 | ₩41,360 | -6.60% | 7.2만 |
|---|
| 2026.09.09 | ₩40,933 | ₩41,106 | ₩40,559 | ₩41,013 | +0.20% | 8.8만 |
|---|
| 2026.09.08 | ₩41,853 | ₩42,013 | ₩41,173 | ₩41,253 | -1.43% | 4.2만 |
|---|
| 2026.09.04 | ₩41,600 | ₩42,587 | ₩41,600 | ₩41,840 | +0.58% | 4.8만 |
|---|
| 2026.09.03 | ₩41,733 | ₩42,120 | ₩41,426 | ₩41,933 | +0.48% | 3만 |
|---|
| 2026.09.02 | ₩40,973 | ₩41,520 | ₩40,786 | ₩41,386 | +1.01% | 5.9만 |
|---|
| 2026.09.01 | ₩41,213 | ₩41,306 | ₩40,479 | ₩40,599 | -1.49% | 2.4만 |
|---|
| 2026.08.31 | ₩41,159 | ₩41,386 | ₩40,719 | ₩41,320 | +0.39% | 5.5만 |
|---|
| 2026.08.28 | ₩40,866 | ₩41,199 | ₩40,599 | ₩40,999 | +0.33% | 1.8만 |
|---|
| 2026.08.27 | ₩40,652 | ₩41,346 | ₩40,226 | ₩41,173 | +1.28% | 3만 |
|---|
| 2026.08.26 | ₩41,533 | ₩41,533 | ₩40,466 | ₩41,013 | -1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩41,400 | ₩41,440 | ₩40,679 | ₩41,440 | +0.10% | 2.7만 |
|---|
| 2026.08.24 | ₩41,159 | ₩41,840 | ₩40,692 | ₩41,106 | -0.13% | 4.1만 |
|---|
| 2026.08.21 | ₩41,613 | ₩41,613 | ₩40,759 | ₩41,360 | -0.61% | 4.1만 |
|---|
| 2026.08.20 | ₩41,787 | ₩41,787 | ₩41,186 | ₩41,346 | -1.05% | 3.6만 |
|---|
| 2026.08.19 | ₩43,201 | ₩43,201 | ₩41,693 | ₩41,760 | -3.34% | 4.2만 |
|---|
| 2026.08.18 | ₩42,400 | ₩42,961 | ₩42,173 | ₩42,921 | +1.23% | 5.2만 |
|---|
| 2026.08.17 | ₩41,640 | ₩42,400 | ₩41,506 | ₩42,187 | +1.31% | 10.7만 |
|---|
| 2026.08.14 | ₩42,227 | ₩42,734 | ₩41,987 | ₩42,307 | +0.19% | 3.5만 |
|---|
| 2026.08.13 | ₩42,360 | ₩42,360 | ₩41,693 | ₩42,160 | -0.47% | 5.5만 |
|---|
| 2026.08.12 | ₩41,973 | ₩42,307 | ₩41,533 | ₩42,093 | +0.29% | 5.5만 |
|---|
| 2026.08.11 | ₩40,679 | ₩42,187 | ₩40,679 | ₩41,680 | +2.46% | 6만 |
|---|
| 2026.08.10 | ₩41,813 | ₩42,013 | ₩40,719 | ₩41,680 | -0.32% | 4만 |
|---|
| 2026.08.07 | ₩42,454 | ₩42,520 | ₩41,560 | ₩41,813 | -1.51% | 2.4만 |
|---|
| 2026.08.06 | ₩43,294 | ₩43,334 | ₩42,160 | ₩42,267 | -2.37% | 6.2만 |
|---|
| 2026.08.05 | ₩43,254 | ₩43,761 | ₩42,587 | ₩43,054 | -0.46% | 5.4만 |
|---|
| 2026.08.04 | ₩42,560 | ₩43,214 | ₩42,160 | ₩43,094 | +1.25% | 5.3만 |
|---|
| 2026.08.03 | ₩41,987 | ₩42,894 | ₩41,720 | ₩42,640 | +1.56% | 8.5만 |
|---|
| 2026.07.31 | ₩42,147 | ₩42,213 | ₩40,159 | ₩41,560 | -1.39% | 6.1만 |
|---|
| 2026.07.30 | ₩41,706 | ₩43,361 | ₩41,453 | ₩42,400 | +1.66% | 3.9만 |
|---|
| 2026.07.29 | ₩41,680 | ₩42,614 | ₩41,173 | ₩41,853 | +0.42% | 5.3만 |
|---|
| 2026.07.28 | ₩40,999 | ₩42,253 | ₩40,999 | ₩42,067 | +2.60% | 6.6만 |
|---|
| 2026.07.27 | ₩42,640 | ₩42,934 | ₩39,505 | ₩41,053 | -3.72% | 13.1만 |
|---|
| 2026.07.24 | ₩42,240 | ₩43,041 | ₩40,186 | ₩42,654 | +0.98% | 8.5만 |
|---|
| 2026.07.23 | ₩42,600 | ₩43,041 | ₩42,013 | ₩42,974 | +0.88% | 4.5만 |
|---|
| 2026.07.22 | ₩43,561 | ₩43,561 | ₩42,680 | ₩43,227 | -0.77% | 5.7만 |
|---|
| 2026.07.21 | ₩43,908 | ₩44,201 | ₩43,174 | ₩43,628 | -0.64% | 3.8만 |
|---|
| 2026.07.20 | ₩44,041 | ₩44,828 | ₩43,801 | ₩44,108 | +0.15% | 3.4만 |
|---|
| 2026.07.17 | ₩45,162 | ₩45,842 | ₩44,148 | ₩44,228 | -2.07% | 4만 |
|---|
| 2026.07.16 | ₩44,295 | ₩45,669 | ₩44,268 | ₩45,616 | +2.98% | 10.4만 |
|---|
| 2026.07.15 | ₩44,001 | ₩44,989 | ₩43,854 | ₩44,388 | +0.88% | 10.4만 |
|---|
| 2026.07.14 | ₩44,495 | ₩45,069 | ₩43,748 | ₩43,935 | -1.26% | 5.7만 |
|---|
| 2026.07.13 | ₩43,254 | ₩45,002 | ₩43,254 | ₩44,562 | +3.02% | 9.2만 |
|---|
| 2026.07.10 | ₩43,881 | ₩44,588 | ₩43,481 | ₩43,734 | -0.33% | 3.8만 |
|---|
| 2026.07.09 | ₩43,401 | ₩44,028 | ₩43,147 | ₩43,895 | +1.14% | 8.8만 |
|---|
| 2026.07.08 | ₩43,828 | ₩43,921 | ₩43,094 | ₩43,307 | -1.19% | 6.9만 |
|---|
| 2026.07.07 | ₩44,335 | ₩44,335 | ₩43,494 | ₩43,854 | -1.08% | 4.6만 |
|---|
| 2026.07.06 | ₩44,015 | ₩44,361 | ₩43,534 | ₩44,041 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩44,722 | ₩44,949 | ₩43,307 | ₩44,015 | -1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩43,067 | ₩44,802 | ₩43,067 | ₩44,628 | +3.62% | 28.5만 |
|---|
| 2026.06.30 | ₩43,014 | ₩43,294 | ₩42,547 | ₩42,841 | -0.40% | 5.5만 |
|---|
| 2026.06.29 | ₩42,680 | ₩43,094 | ₩42,013 | ₩42,934 | +0.59% | 9.2만 |
|---|
| 2026.06.26 | ₩42,120 | ₩43,121 | ₩41,480 | ₩42,560 | +1.05% | 33.5만 |
|---|
| 2026.06.25 | ₩41,159 | ₩42,133 | ₩41,093 | ₩41,880 | +1.75% | 9.1만 |
|---|
| 2026.06.24 | ₩41,333 | ₩41,613 | ₩40,706 | ₩40,906 | -1.03% | 4.8만 |
|---|
| 2026.06.23 | ₩40,706 | ₩41,413 | ₩40,306 | ₩41,346 | +1.57% | 4.2만 |
|---|
| 2026.06.22 | ₩40,759 | ₩41,333 | ₩40,332 | ₩40,572 | -0.46% | 3.8만 |
|---|
| 2026.06.18 | ₩40,773 | ₩41,079 | ₩40,025 | ₩40,759 | -0.03% | 6.5만 |
|---|
| 2026.06.17 | ₩39,598 | ₩40,866 | ₩39,505 | ₩40,332 | +1.85% | 10.9만 |
|---|
| 2026.06.16 | ₩39,985 | ₩40,813 | ₩38,971 | ₩39,532 | -1.13% | 8.1만 |
|---|
| 2026.06.15 | ₩41,066 | ₩41,680 | ₩39,652 | ₩39,932 | -2.76% | 4.3만 |
|---|
| 2026.06.12 | ₩39,825 | ₩41,560 | ₩39,825 | ₩40,733 | +2.28% | 9.5만 |
|---|
| 2026.06.11 | ₩39,265 | ₩39,905 | ₩39,091 | ₩39,825 | +1.43% | 4만 |
|---|
| 2026.06.10 | ₩39,225 | ₩39,238 | ₩38,091 | ₩39,091 | -0.34% | 10.1만 |
|---|
| 2026.06.09 | ₩39,358 | ₩39,759 | ₩38,851 | ₩39,225 | -0.34% | 4.5만 |
|---|
| 2026.06.08 | ₩39,278 | ₩39,492 | ₩38,571 | ₩39,278 | 0.00% | 3만 |
|---|
| 2026.06.05 | ₩38,478 | ₩39,945 | ₩38,478 | ₩38,931 | +1.18% | 8.3만 |
|---|
| 2026.06.04 | ₩38,224 | ₩38,891 | ₩37,797 | ₩38,478 | +0.66% | 2.2만 |
|---|
| 2026.06.03 | ₩37,811 | ₩38,158 | ₩37,357 | ₩37,651 | -0.42% | 2.9만 |
|---|
| 2026.06.02 | ₩38,211 | ₩38,825 | ₩37,144 | ₩38,771 | +1.47% | 2만 |
|---|
| 2026.06.01 | ₩38,478 | ₩38,958 | ₩38,144 | ₩38,464 | -0.03% | 2.6만 |
|---|
| 2026.05.29 | ₩38,758 | ₩39,185 | ₩38,238 | ₩38,918 | +0.41% | 5.8만 |
|---|
| 2026.05.28 | ₩38,158 | ₩38,638 | ₩37,784 | ₩38,518 | +0.94% | 3만 |
|---|
| 2026.05.27 | ₩38,451 | ₩39,252 | ₩38,318 | ₩38,464 | +0.03% | 2.9만 |
|---|
| 2026.05.26 | ₩37,837 | ₩40,025 | ₩37,250 | ₩38,264 | +1.13% | 5.1만 |
|---|
| 2026.05.22 | ₩37,824 | ₩38,144 | ₩37,304 | ₩37,904 | +0.21% | 5.3만 |
|---|
| 2026.05.21 | ₩37,691 | ₩38,024 | ₩36,797 | ₩37,824 | +0.35% | 5.7만 |
|---|
| 2026.05.20 | ₩37,691 | ₩38,144 | ₩37,557 | ₩37,877 | +0.50% | 3.7만 |
|---|
| 2026.05.19 | ₩37,997 | ₩37,997 | ₩37,597 | ₩37,691 | -0.81% | 1.4만 |
|---|
| 2026.05.18 | ₩37,731 | ₩38,171 | ₩37,731 | ₩37,997 | +0.71% | 1.6만 |
|---|
| 2026.05.15 | ₩37,984 | ₩38,184 | ₩36,917 | ₩37,490 | -1.30% | 2만 |
|---|
| 2026.05.14 | ₩38,478 | ₩38,931 | ₩37,891 | ₩38,358 | -0.31% | 3.4만 |
|---|
| 2026.05.13 | ₩38,438 | ₩38,771 | ₩38,091 | ₩38,118 | -0.83% | 1.4만 |
|---|
| 2026.05.12 | ₩38,424 | ₩39,238 | ₩37,504 | ₩38,771 | +0.90% | 4.7만 |
|---|
| 2026.05.11 | ₩38,971 | ₩38,971 | ₩38,131 | ₩38,651 | -0.82% | 2.4만 |
|---|
| 2026.05.08 | ₩39,011 | ₩39,358 | ₩38,625 | ₩39,091 | +0.21% | 2.5만 |
|---|
| 2026.05.07 | ₩38,998 | ₩39,158 | ₩38,238 | ₩39,011 | +0.03% | 8.5만 |
|---|
| 2026.05.06 | ₩39,358 | ₩39,358 | ₩38,691 | ₩39,225 | -0.34% | 2.8만 |
|---|
| 2026.05.05 | ₩38,024 | ₩39,532 | ₩37,384 | ₩39,025 | +2.63% | 4.7만 |
|---|
| 2026.05.04 | ₩38,091 | ₩40,025 | ₩36,877 | ₩37,784 | -0.81% | 3.9만 |
|---|
| 2026.05.01 | ₩37,944 | ₩38,424 | ₩36,730 | ₩38,091 | +0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩36,650 | ₩40,025 | ₩36,290 | ₩37,771 | +3.06% | 5.5만 |
|---|
| 2026.04.29 | ₩37,824 | ₩37,824 | ₩36,677 | ₩37,010 | -2.15% | 2.1만 |
|---|
| 2026.04.28 | ₩36,983 | ₩37,904 | ₩36,783 | ₩37,904 | +2.49% | 3만 |
|---|
| 2026.04.27 | ₩35,356 | ₩37,157 | ₩35,356 | ₩36,983 | +4.60% | 6.9만 |
|---|
| 2026.04.24 | ₩34,875 | ₩35,329 | ₩33,421 | ₩35,209 | +0.96% | 4.4만 |
|---|
| 2026.04.23 | ₩35,356 | ₩35,356 | ₩34,288 | ₩34,742 | -1.74% | 1.1만 |
|---|
| 2026.04.22 | ₩34,822 | ₩35,156 | ₩34,155 | ₩34,435 | -1.11% | 1.4만 |
|---|
| 2026.04.21 | ₩36,076 | ₩36,076 | ₩34,715 | ₩34,809 | -3.51% | 9.5천 |
|---|
| 2026.04.20 | ₩35,796 | ₩36,210 | ₩35,796 | ₩35,876 | +0.22% | 8.1천 |
|---|
| 2026.04.17 | ₩35,623 | ₩35,956 | ₩35,596 | ₩35,929 | +0.86% | 2.5만 |
|---|
| 2026.04.16 | ₩35,396 | ₩35,396 | ₩35,022 | ₩35,196 | -0.57% | 8.4천 |
|---|
| 2026.04.15 | ₩35,529 | ₩35,836 | ₩35,209 | ₩35,596 | +0.19% | 1.7만 |
|---|
| 2026.04.14 | ₩35,623 | ₩35,676 | ₩35,342 | ₩35,649 | +0.07% | 6.7천 |
|---|
| 2026.04.13 | ₩35,356 | ₩35,649 | ₩35,129 | ₩35,529 | +0.49% | 1.5만 |
|---|
| 2026.04.10 | ₩35,529 | ₩35,529 | ₩35,062 | ₩35,342 | -0.53% | 9.4천 |
|---|
| 2026.04.09 | ₩35,076 | ₩36,023 | ₩34,822 | ₩35,689 | +1.75% | 1.7만 |
|---|
| 2026.04.08 | ₩35,182 | ₩35,182 | ₩34,355 | ₩35,076 | -0.30% | 3.2만 |
|---|
| 2026.04.07 | ₩33,328 | ₩34,809 | ₩33,181 | ₩34,475 | +3.44% | 6.5만 |
|---|
| 2026.04.06 | ₩33,301 | ₩33,355 | ₩33,288 | ₩33,355 | +0.16% | 2.6만 |
|---|
| 2026.04.02 | ₩32,821 | ₩33,208 | ₩32,821 | ₩33,208 | +1.18% | 8.5천 |
|---|
| 2026.04.01 | ₩32,501 | ₩33,355 | ₩32,501 | ₩33,328 | +2.55% | 4만 |
|---|
| 2026.03.31 | ₩33,074 | ₩33,074 | ₩32,634 | ₩32,794 | -0.85% | 5.2만 |
|---|
| 2026.03.30 | ₩32,647 | ₩33,088 | ₩32,461 | ₩33,074 | +1.31% | 1.8만 |
|---|
| 2026.03.27 | ₩32,848 | ₩32,848 | ₩32,300 | ₩32,687 | -0.49% | 7.2천 |
|---|
| 2026.03.26 | ₩32,274 | ₩32,941 | ₩32,274 | ₩32,848 | +1.78% | 9.3천 |
|---|
| 2026.03.25 | ₩32,527 | ₩32,794 | ₩32,461 | ₩32,594 | +0.21% | 1.3만 |
|---|
| 2026.03.24 | ₩32,687 | ₩32,888 | ₩32,167 | ₩32,554 | -0.41% | 2.3만 |
|---|
| 2026.03.23 | ₩33,355 | ₩33,355 | ₩32,421 | ₩32,981 | -1.12% | 3.5만 |
|---|
| 2026.03.20 | ₩32,567 | ₩33,341 | ₩32,234 | ₩32,647 | +0.25% | 5.8만 |
|---|
| 2026.03.19 | ₩32,354 | ₩33,101 | ₩32,207 | ₩32,567 | +0.66% | 2.6만 |
|---|
| 2026.03.18 | ₩32,541 | ₩32,541 | ₩31,540 | ₩32,341 | -0.62% | 4.7만 |
|---|
| 2026.03.17 | ₩32,354 | ₩32,754 | ₩32,020 | ₩32,567 | +0.66% | 2.8만 |
|---|
| 2026.03.16 | ₩32,034 | ₩32,687 | ₩31,380 | ₩32,354 | +1.00% | 2.5만 |
|---|
| 2026.03.13 | ₩31,874 | ₩32,127 | ₩31,220 | ₩32,007 | +0.42% | 2만 |
|---|
| 2026.03.12 | ₩31,847 | ₩32,167 | ₩31,113 | ₩31,727 | -0.38% | 2.4만 |
|---|
| 2026.03.11 | ₩32,381 | ₩32,727 | ₩32,020 | ₩32,354 | -0.08% | 3.2만 |
|---|
| 2026.03.10 | ₩31,500 | ₩32,741 | ₩31,073 | ₩32,661 | +3.68% | 4.9만 |
|---|
| 2026.03.09 | ₩31,767 | ₩32,074 | ₩30,940 | ₩31,513 | -0.80% | 2.2만 |
|---|
| 2026.03.06 | ₩32,234 | ₩32,434 | ₩31,206 | ₩32,114 | -0.37% | 4만 |
|---|
| 2026.03.05 | ₩32,968 | ₩32,968 | ₩32,247 | ₩32,661 | -0.93% | 2.3만 |
|---|
| 2026.03.04 | ₩33,368 | ₩33,848 | ₩32,767 | ₩33,608 | +0.72% | 3.7만 |
|---|
| 2026.03.03 | ₩32,861 | ₩33,768 | ₩32,821 | ₩33,355 | +1.50% | 1.7만 |
|---|
| 2026.03.02 | ₩32,327 | ₩33,821 | ₩32,034 | ₩33,355 | +3.18% | 2.6만 |
|---|
| 2026.02.27 | ₩33,515 | ₩34,262 | ₩32,621 | ₩33,741 | +0.68% | 4.4만 |
|---|
| 2026.02.26 | ₩34,689 | ₩34,689 | ₩33,968 | ₩34,008 | -1.96% | 7.3천 |
|---|
| 2026.02.25 | ₩33,875 | ₩34,275 | ₩33,781 | ₩34,168 | +0.87% | 1.2만 |
|---|
| 2026.02.24 | ₩33,395 | ₩33,755 | ₩33,395 | ₩33,688 | +0.88% | 1.1만 |
|---|
| 2026.02.23 | ₩33,288 | ₩33,501 | ₩32,727 | ₩33,355 | +0.20% | 2.6만 |
|---|
| 2026.02.20 | ₩33,955 | ₩34,595 | ₩33,808 | ₩34,022 | +0.20% | 9.1천 |
|---|
| 2026.02.19 | ₩33,808 | ₩34,328 | ₩33,515 | ₩34,022 | +0.63% | 2.3만 |
|---|
| 2026.02.18 | ₩34,835 | ₩34,996 | ₩33,408 | ₩34,195 | -1.84% | 4.4만 |
|---|
| 2026.02.17 | ₩34,942 | ₩34,942 | ₩34,102 | ₩34,315 | -1.79% | 2만 |
|---|
| 2026.02.13 | ₩34,635 | ₩34,942 | ₩34,368 | ₩34,675 | +0.12% | 1.8만 |
|---|
| 2026.02.12 | ₩34,155 | ₩34,529 | ₩33,915 | ₩34,368 | +0.62% | 2.3만 |
|---|
| 2026.02.11 | ₩34,489 | ₩34,489 | ₩33,968 | ₩34,155 | -0.97% | 8.9천 |
|---|
| 2026.02.10 | ₩34,489 | ₩34,835 | ₩34,489 | ₩34,689 | +0.58% | 1.3만 |
|---|
| 2026.02.09 | ₩34,555 | ₩35,009 | ₩34,555 | ₩34,689 | +0.39% | 8.7천 |
|---|
| 2026.02.06 | ₩35,369 | ₩35,463 | ₩34,622 | ₩34,822 | -1.55% | 1.7만 |
|---|
| 2026.02.05 | ₩34,382 | ₩35,036 | ₩33,021 | ₩34,729 | +1.01% | 6만 |
|---|
| 2026.02.04 | ₩34,155 | ₩35,289 | ₩34,155 | ₩34,702 | +1.60% | 2.4만 |
|---|
| 2026.02.03 | ₩33,902 | ₩34,689 | ₩33,421 | ₩34,155 | +0.75% | 3.9만 |
|---|
| 2026.02.02 | ₩33,701 | ₩34,502 | ₩33,648 | ₩34,155 | +1.35% | 2.3만 |
|---|
| 2026.01.30 | ₩33,355 | ₩33,875 | ₩32,354 | ₩33,555 | +0.60% | 2.8만 |
|---|
| 2026.01.29 | ₩33,248 | ₩33,982 | ₩33,061 | ₩33,595 | +1.04% | 1.3만 |
|---|
| 2026.01.28 | ₩33,288 | ₩33,288 | ₩32,514 | ₩32,821 | -1.40% | 2.7만 |
|---|
| 2026.01.27 | ₩33,982 | ₩33,982 | ₩32,781 | ₩33,461 | -1.53% | 4.3만 |
|---|
| 2026.01.26 | ₩32,607 | ₩34,168 | ₩31,433 | ₩34,168 | +4.79% | 3.5만 |
|---|
| 2026.01.23 | ₩35,716 | ₩35,716 | ₩32,447 | ₩33,128 | -7.25% | 7.2만 |
|---|
| 2026.01.22 | ₩36,396 | ₩36,423 | ₩36,103 | ₩36,330 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩35,009 | ₩36,410 | ₩35,009 | ₩36,383 | +3.93% | 2.1만 |
|---|
| 2026.01.20 | ₩35,116 | ₩35,783 | ₩34,342 | ₩35,196 | +0.23% | 3.8만 |
|---|
| 2026.01.16 | ₩35,556 | ₩35,783 | ₩34,889 | ₩35,583 | +0.08% | 1.7만 |
|---|
| 2026.01.15 | ₩34,128 | ₩35,996 | ₩34,128 | ₩35,636 | +4.42% | 1.6만 |
|---|
| 2026.01.14 | ₩34,635 | ₩35,449 | ₩34,395 | ₩35,449 | +2.35% | 1.6만 |
|---|
| 2026.01.13 | ₩37,357 | ₩37,357 | ₩33,835 | ₩35,463 | -5.07% | 1.2만 |
|---|
| 2026.01.12 | ₩35,596 | ₩36,023 | ₩34,515 | ₩35,342 | -0.71% | 1.1만 |
|---|
| 2026.01.09 | ₩35,302 | ₩35,889 | ₩35,089 | ₩35,262 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩34,449 | ₩35,449 | ₩34,449 | ₩35,356 | +2.63% | 3.7만 |
|---|
| 2026.01.07 | ₩34,769 | ₩34,822 | ₩34,542 | ₩34,595 | -0.50% | 1.3만 |
|---|
| 2026.01.06 | ₩34,689 | ₩35,022 | ₩34,008 | ₩34,689 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩35,516 | ₩36,223 | ₩34,769 | ₩34,769 | -2.10% | 5만 |
|---|
| 2026.01.02 | ₩35,929 | ₩36,023 | ₩34,622 | ₩35,556 | -1.04% | 5.6만 |
|---|
| 2025.12.31 | ₩34,355 | ₩37,357 | ₩34,302 | ₩35,769 | +4.12% | 10.6만 |
|---|
| 2025.12.30 | ₩34,462 | ₩34,835 | ₩34,088 | ₩34,088 | -1.08% | 1.1만 |
|---|
| 2025.12.29 | ₩34,622 | ₩35,356 | ₩34,462 | ₩34,715 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩34,889 | ₩35,062 | ₩34,582 | ₩35,022 | +0.38% | 1.3만 |
|---|
| 2025.12.24 | ₩34,809 | ₩35,129 | ₩34,795 | ₩34,849 | +0.11% | 9.2천 |
|---|
| 2025.12.23 | ₩34,969 | ₩34,969 | ₩34,569 | ₩34,595 | -1.07% | 6.9천 |
|---|
| 2025.12.22 | ₩34,702 | ₩35,356 | ₩34,702 | ₩34,915 | +0.62% | 1.7만 |
|---|
| 2025.12.19 | ₩34,555 | ₩35,022 | ₩34,435 | ₩34,849 | +0.85% | 6만 |
|---|
| 2025.12.18 | ₩35,022 | ₩35,222 | ₩34,422 | ₩34,489 | -1.52% | 3.6만 |
|---|
| 2025.12.17 | ₩34,128 | ₩34,395 | ₩33,821 | ₩34,288 | +0.47% | 2.9만 |
|---|
| 2025.12.16 | ₩33,942 | ₩34,875 | ₩33,621 | ₩34,395 | +1.34% | 2.8만 |
|---|
| 2025.12.15 | ₩34,262 | ₩34,569 | ₩34,048 | ₩34,075 | -0.55% | 2.9만 |
|---|
| 2025.12.12 | ₩34,649 | ₩34,889 | ₩34,248 | ₩34,262 | -1.12% | 2.8만 |
|---|
| 2025.12.11 | ₩34,489 | ₩35,062 | ₩34,248 | ₩34,315 | -0.50% | 2.7만 |
|---|
| 2025.12.10 | ₩33,341 | ₩34,475 | ₩32,941 | ₩34,409 | +3.20% | 5만 |
|---|
| 2025.12.09 | ₩33,008 | ₩33,341 | ₩32,901 | ₩33,154 | +0.44% | 3.7만 |
|---|
| 2025.12.08 | ₩32,861 | ₩33,008 | ₩32,354 | ₩32,767 | -0.28% | 1.6만 |
|---|
| 2025.12.05 | ₩32,087 | ₩33,021 | ₩32,087 | ₩32,901 | +2.54% | 1.8만 |
|---|
| 2025.12.04 | ₩32,527 | ₩32,954 | ₩31,647 | ₩32,100 | -1.31% | 5.6만 |
|---|
| 2025.12.03 | ₩32,020 | ₩32,354 | ₩31,940 | ₩32,354 | +1.04% | 4.7만 |
|---|
| 2025.12.02 | ₩32,047 | ₩32,220 | ₩31,834 | ₩32,007 | -0.12% | 3.2만 |
|---|
| 2025.12.01 | ₩32,087 | ₩32,087 | ₩31,740 | ₩31,847 | -0.75% | 2만 |
|---|
| 2025.11.28 | ₩32,354 | ₩32,674 | ₩31,513 | ₩32,487 | +0.41% | 2.9만 |
|---|
| 2025.11.26 | ₩31,367 | ₩32,554 | ₩31,367 | ₩31,927 | +1.79% | 3.7만 |
|---|
| 2025.11.25 | ₩31,994 | ₩31,994 | ₩31,340 | ₩31,607 | -1.21% | 1.9만 |
|---|
| 2025.11.24 | ₩31,073 | ₩31,193 | ₩30,820 | ₩31,153 | +0.26% | 9.8천 |
|---|
| 2025.11.21 | ₩30,233 | ₩31,220 | ₩30,126 | ₩31,086 | +2.82% | 1.7만 |
|---|
| 2025.11.20 | ₩30,846 | ₩31,060 | ₩30,179 | ₩30,326 | -1.69% | 9.8천 |
|---|
| 2025.11.19 | ₩30,966 | ₩30,966 | ₩30,366 | ₩30,366 | -1.94% | 1.2만 |
|---|
| 2025.11.18 | ₩30,806 | ₩30,913 | ₩30,286 | ₩30,673 | -0.43% | 1.2만 |
|---|
| 2025.11.17 | ₩31,820 | ₩31,820 | ₩30,006 | ₩30,673 | -3.61% | 2.9만 |
|---|
| 2025.11.14 | ₩30,793 | ₩31,807 | ₩30,459 | ₩31,807 | +3.29% | 4.1만 |
|---|
| 2025.11.13 | ₩30,459 | ₩31,393 | ₩30,459 | ₩31,193 | +2.41% | 1.2만 |
|---|
| 2025.11.12 | ₩31,847 | ₩32,047 | ₩31,273 | ₩31,487 | -1.13% | 2.8만 |
|---|
| 2025.11.11 | ₩31,487 | ₩31,914 | ₩31,487 | ₩31,914 | +1.36% | 7.6천 |
|---|
| 2025.11.10 | ₩31,113 | ₩31,647 | ₩31,113 | ₩31,407 | +0.94% | 7.6천 |
|---|
| 2025.11.07 | ₩30,353 | ₩30,686 | ₩29,752 | ₩30,686 | +1.10% | 4.6만 |
|---|
| 2025.11.06 | ₩30,606 | ₩30,606 | ₩29,525 | ₩30,406 | -0.65% | 2.9만 |
|---|
| 2025.11.05 | ₩31,020 | ₩31,046 | ₩30,699 | ₩31,020 | 0.00% | 1.7만 |
|---|
| 2025.11.04 | ₩31,020 | ₩31,020 | ₩30,499 | ₩30,953 | -0.22% | 9.6천 |
|---|
| 2025.11.03 | ₩31,006 | ₩31,006 | ₩30,099 | ₩30,873 | -0.43% | 9.3천 |
|---|
| 2025.10.31 | ₩30,166 | ₩31,633 | ₩30,112 | ₩30,806 | +2.12% | 4.9만 |
|---|
| 2025.10.30 | ₩30,046 | ₩30,539 | ₩29,952 | ₩30,233 | +0.62% | 3.2만 |
|---|
| 2025.10.29 | ₩30,139 | ₩30,566 | ₩29,819 | ₩30,366 | +0.75% | 4.6만 |
|---|
| 2025.10.28 | ₩30,219 | ₩31,380 | ₩29,806 | ₩30,379 | +0.53% | 1.7만 |
|---|
| 2025.10.27 | ₩29,752 | ₩30,673 | ₩29,752 | ₩30,433 | +2.29% | 1.7만 |
|---|
| 2025.10.24 | ₩30,246 | ₩30,913 | ₩29,352 | ₩29,752 | -1.63% | 3.1만 |
|---|
| 2025.10.23 | ₩30,713 | ₩30,793 | ₩30,192 | ₩30,259 | -1.48% | 7.5천 |
|---|
| 2025.10.22 | ₩29,819 | ₩30,820 | ₩29,659 | ₩30,740 | +3.09% | 2.2만 |
|---|
| 2025.10.21 | ₩30,313 | ₩30,446 | ₩29,699 | ₩29,886 | -1.41% | 1.4만 |
|---|
| 2025.10.20 | ₩29,752 | ₩30,393 | ₩29,686 | ₩30,393 | +2.15% | 1.6만 |
|---|
| 2025.10.17 | ₩29,726 | ₩30,086 | ₩29,459 | ₩29,686 | -0.13% | 2.4만 |
|---|
| 2025.10.16 | ₩30,820 | ₩30,820 | ₩29,419 | ₩29,552 | -4.11% | 1.7만 |
|---|
| 2025.10.15 | ₩31,487 | ₩31,487 | ₩30,806 | ₩30,953 | -1.69% | 2.3만 |
|---|
| 2025.10.14 | ₩30,126 | ₩31,513 | ₩30,126 | ₩31,353 | +4.07% | 3.5만 |
|---|
| 2025.10.13 | ₩30,086 | ₩30,219 | ₩29,525 | ₩30,219 | +0.44% | 2.1만 |
|---|
| 2025.10.10 | ₩31,166 | ₩31,233 | ₩29,432 | ₩29,432 | -5.57% | 2만 |
|---|